Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pharma Bio Serv Inc (OP: PBSV )

0.7100 -0.0210 (-2.87%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 27, 2014 1.750 1.750 1.750 1.750 0 +0.04(+2.34%)
May 23, 2014 1.710 1.710 1.710 0 +0.01(+0.59%)
May 22, 2014 1.670 1.700 1.670 1.700 9,597 +0.00(+0.00%)
May 21, 2014 1.720 1.720 1.700 1.700 4,019 -0.10(-5.56%)
May 19, 2014 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
May 16, 2014 1.800 1.800 1.800 1.800 12,000 +0.10(+5.88%)
May 15, 2014 1.720 1.720 1.700 1.700 5,000 -0.02(-1.16%)
May 13, 2014 1.720 1.720 1.720 0 -0.01(-0.58%)
May 12, 2014 1.750 1.750 1.730 1.730 5,000 +0.01(+0.58%)
May 09, 2014 1.720 1.720 1.720 1.720 260 -0.18(-9.47%)
May 06, 2014 1.900 1.900 1.900 0 +0.00(+0.00%)
May 05, 2014 1.900 1.900 1.730 1.900 3,188 +0.16(+9.20%)
May 01, 2014 1.740 1.740 1.740 1.740 0 +0.09(+5.45%)
Apr 29, 2014 1.650 1.650 1.650 0 +0.05(+3.12%)
Apr 25, 2014 1.600 1.600 1.600 1.600 0 -0.02(-1.23%)
Apr 24, 2014 1.620 1.620 1.620 1.620 1,600 +0.00(+0.00%)
Apr 23, 2014 1.620 1.620 1.620 1.620 3,100 +0.00(+0.00%)
Apr 22, 2014 1.620 1.620 1.620 1.620 2,909 -0.03(-1.82%)
Apr 21, 2014 1.650 1.650 1.650 1.650 1,500 +0.05(+3.12%)
Apr 17, 2014 1.600 1.600 1.600 0 -0.05(-3.03%)
Apr 16, 2014 1.650 1.650 1.600 1.650 1,200 +0.00(+0.00%)
Apr 15, 2014 1.810 1.810 1.650 1.650 1,000 -0.16(-8.84%)
Apr 11, 2014 1.810 1.810 1.810 1.810 0 +0.01(+0.56%)
Apr 10, 2014 1.800 1.800 1.800 1.800 3,839 -0.01(-0.55%)
Apr 09, 2014 1.810 1.810 1.810 1.810 100 +0.00(+0.00%)
Apr 08, 2014 1.810 1.810 1.810 1.810 500 +0.00(+0.00%)
Apr 07, 2014 1.900 1.900 1.810 1.810 1,900 -0.12(-6.22%)
Apr 04, 2014 1.930 1.930 1.900 1.930 0 +0.12(+6.63%)
Apr 03, 2014 1.810 1.810 1.810 1.810 150 +0.03(+1.69%)
Apr 01, 2014 1.780 1.780 1.780 0 +0.00(+0.00%)
Mar 31, 2014 1.790 1.780 1.750 1.780 17,400 +0.00(+0.00%)
Mar 28, 2014 1.730 1.780 1.730 1.780 0 +0.04(+2.30%)
Mar 27, 2014 1.760 1.760 1.740 1.740 2,024 -0.02(-1.14%)
Mar 26, 2014 1.760 1.760 1.760 1.760 200 -0.06(-3.30%)
Mar 25, 2014 1.800 1.820 1.800 1.820 6,600 +0.02(+1.11%)
Mar 24, 2014 1.710 1.800 1.710 1.800 2,200 -0.05(-2.70%)
Mar 21, 2014 1.800 1.850 1.600 1.850 0 +0.05(+2.78%)
Mar 20, 2014 1.800 1.800 1.800 1.800 15,811 +0.00(+0.00%)
Mar 19, 2014 1.810 1.950 1.800 1.800 30,224 -0.20(-10.00%)
Mar 18, 2014 2.000 2.010 1.950 2.000 237,776 -0.07(-3.38%)
Mar 17, 2014 2.070 2.070 2.070 2.070 1,295 +0.00(+0.00%)
Mar 14, 2014 2.030 2.070 2.030 2.070 0 +0.05(+2.48%)
Mar 13, 2014 2.020 2.020 2.020 2.020 3,400 +0.02(+1.00%)
Mar 11, 2014 2.000 2.000 2.000 0 -0.02(-0.99%)
Mar 10, 2014 2.020 2.020 2.020 2.020 8,281 +0.00(+0.00%)
Mar 07, 2014 2.020 2.020 2.020 2.020 0 -0.02(-0.98%)
Mar 06, 2014 2.040 2.040 2.020 2.040 7,000 +0.00(+0.00%)
Mar 05, 2014 2.050 2.070 2.020 2.040 8,532 +0.00(+0.00%)
Mar 04, 2014 2.040 2.040 2.040 2.040 7,000 +0.02(+0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.