Pharma Bio Serv Inc (OP: PBSV )
0.4800
-0.0099
(-2.02%)
Streaming Delayed Price
Updated: 12:17 PM EDT, Apr 25, 2025
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.4998 | 0.4998 | 0.4800 | 0.4800 | 1,300 | -0.01(-2.02%) |
| Apr 24, 2025 | 0.4899 | 0.4899 | 0.4899 | 0.4899 | 700 | +0.05(+11.34%) |
| Apr 23, 2025 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 1,358 | -0.02(-3.30%) |
| Apr 22, 2025 | 0.4998 | 0.4998 | 0.4550 | 0.4550 | 2,358 | -0.04(-8.96%) |
| Apr 21, 2025 | 0.4998 | 0.4998 | 0.4998 | 0.4998 | 500 | +0.00(+0.00%) |
| Apr 15, 2025 | 0.4998 | 0 | +0.00(+0.00%) | |||
| Apr 14, 2025 | 0.4398 | 0.4998 | 0.4398 | 0.4998 | 4,410 | -0.00(-0.04%) |
| Apr 11, 2025 | 0.4629 | 0.5000 | 0.4629 | 0.5000 | 2,326 | +0.04(+8.01%) |
| Apr 07, 2025 | 0.4629 | 50 | -0.02(-3.54%) | |||
| Apr 04, 2025 | 0.4856 | 0.4856 | 0.4799 | 0.4799 | 800 | -0.02(-4.00%) |
| Apr 03, 2025 | 0.4999 | 0.4999 | 0.4999 | 0.4999 | 400 | -0.00(-0.02%) |
| Apr 02, 2025 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 220 | +0.00(+0.00%) |
| Mar 31, 2025 | 0.5000 | 0 | +0.07(+16.28%) | |||
| Mar 28, 2025 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 429 | +0.00(+0.00%) |
| Mar 27, 2025 | 0.4300 | 0.4300 | 0.4200 | 0.4300 | 8,200 | +0.01(+2.38%) |
| Mar 26, 2025 | 0.4300 | 0.4300 | 0.4100 | 0.4200 | 5,786 | +0.02(+5.00%) |
| Mar 20, 2025 | 0.4000 | 0 | -0.03(-6.98%) | |||
| Mar 18, 2025 | 0.4300 | 0 | -0.12(-21.82%) | |||
| Mar 10, 2025 | 0.5500 | 1 | +0.08(+15.79%) | |||
| Mar 07, 2025 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 2,105 | -0.01(-1.04%) |
| Mar 05, 2025 | 0.4800 | 0 | +0.00(+0.00%) | |||
| Mar 04, 2025 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 432 | -0.04(-7.69%) |
| Mar 03, 2025 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 200 | -0.04(-7.14%) |
| Feb 28, 2025 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 8,928 | -0.04(-6.67%) |
| Feb 26, 2025 | 0.6000 | 0 | +0.01(+1.69%) | |||
| Feb 24, 2025 | 0.5900 | 0 | +0.01(+1.46%) | |||
| Feb 21, 2025 | 0.5895 | 0.5900 | 0.5815 | 0.5815 | 24,432 | -0.01(-1.36%) |
| Feb 20, 2025 | 0.5401 | 0.5895 | 0.5400 | 0.5895 | 6,375 | +0.01(+2.13%) |
| Feb 19, 2025 | 0.5772 | 0.5772 | 0.5772 | 0.5772 | 100 | +0.04(+6.79%) |
| Feb 18, 2025 | 0.5900 | 0.5900 | 0.5405 | 0.5405 | 8,400 | -0.05(-8.39%) |
| Feb 14, 2025 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 9,140 | +0.02(+3.87%) |
| Feb 13, 2025 | 0.5900 | 0.5900 | 0.5680 | 0.5680 | 5,240 | -0.01(-1.90%) |
| Feb 12, 2025 | 0.5750 | 0.5790 | 0.5750 | 0.5790 | 400 | +0.00(+0.17%) |
| Feb 10, 2025 | 0.5780 | 0 | -0.01(-2.03%) | |||
| Feb 07, 2025 | 0.5700 | 0.5900 | 0.5000 | 0.5900 | 35,779 | -0.01(-1.06%) |
| Feb 06, 2025 | 0.6000 | 0.6000 | 0.5850 | 0.5963 | 2,896 | +0.00(+0.59%) |
| Feb 05, 2025 | 0.5928 | 0.6000 | 0.5928 | 0.5928 | 4,700 | -0.01(-2.02%) |
| Feb 04, 2025 | 0.5900 | 0.6300 | 0.5900 | 0.6050 | 44,548 | +0.01(+0.83%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.