Skip to main content
logo
Pharma-Bio Serv, Inc. (PBSV)
OTCMKTS · Delayed Price · Currency is USD
0.5800
-0.0200 (-3.33%)
Jul 11, 2025, 9:51 AM EDT

Pharma-Bio Serv Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 0.58 0.58 0.58 0.58 0.58 -3.33% 2,020
Jul 9, 2025 0.60 0.60 0.60 0.60 0.60 - -
Jul 8, 2025 0.60 0.60 0.60 0.60 0.60 - 21,903
Jul 7, 2025 0.60 0.60 0.60 0.60 0.60 - 100
Jul 3, 2025 0.60 0.60 0.60 0.60 0.60 - -
Jul 2, 2025 0.60 0.60 0.60 0.60 0.60 17.65% 1,000
Jul 1, 2025 0.51 0.51 0.51 0.51 0.51 - -
Jun 30, 2025 0.51 0.51 0.51 0.51 0.51 - -
Jun 27, 2025 0.51 0.51 0.51 0.51 0.51 -15.00% 5,000
Jun 26, 2025 0.60 0.60 0.60 0.60 0.60 - -
Jun 25, 2025 0.60 0.60 0.60 0.60 0.60 - 7,000
Jun 24, 2025 0.55 0.60 0.51 0.60 0.60 17.65% 12,400
Jun 23, 2025 0.51 0.51 0.51 0.51 0.51 - -
Jun 20, 2025 0.51 0.51 0.51 0.51 0.51 4.08% 800
Jun 18, 2025 0.49 0.49 0.49 0.49 0.49 - -
Jun 17, 2025 0.49 0.49 0.49 0.49 0.49 - 50
Jun 16, 2025 0.49 0.49 0.49 0.49 0.49 - -
Jun 13, 2025 0.49 0.49 0.49 0.49 0.49 -4.80% 5,173
Jun 12, 2025 0.50 0.51 0.50 0.51 0.51 8.31% 82,019
Jun 11, 2025 0.50 0.50 0.48 0.48 0.48 -4.95% 2,350
Jun 10, 2025 0.50 0.50 0.47 0.50 0.50 -14.46% 11,598
Jun 9, 2025 0.58 0.58 0.58 0.58 0.58 21.78% 400
Jun 6, 2025 0.48 0.48 0.48 0.48 0.48 - 50
Jun 5, 2025 0.48 0.48 0.48 0.48 0.48 - -
Jun 4, 2025 0.50 0.50 0.47 0.48 0.48 -4.00% 2,730
Jun 3, 2025 0.47 0.50 0.47 0.50 0.50 - 400
Jun 2, 2025 0.50 0.50 0.50 0.50 0.50 - -
May 30, 2025 0.50 0.50 0.50 0.50 0.50 -15.25% 300
May 29, 2025 0.47 0.61 0.47 0.59 0.59 37.11% 17,371
May 28, 2025 0.43 0.43 0.43 0.43 0.43 - 75
May 27, 2025 0.43 0.43 0.43 0.43 0.43 - 20
May 23, 2025 0.43 0.43 0.43 0.43 0.43 - -
May 22, 2025 0.43 0.43 0.43 0.43 0.43 - 402
May 21, 2025 0.43 0.43 0.43 0.43 0.43 - -
May 20, 2025 0.43 0.43 0.43 0.43 0.43 - -
May 19, 2025 0.43 0.43 0.43 0.43 0.43 - -
May 16, 2025 0.43 0.43 0.43 0.43 0.43 - -
May 15, 2025 0.44 0.44 0.43 0.43 0.43 0.02% 4,006
May 14, 2025 0.43 0.43 0.43 0.43 0.43 -13.96% 150
May 13, 2025 0.50 0.50 0.47 0.50 0.50 - 21,236
May 12, 2025 0.50 0.50 0.50 0.50 0.50 - -
May 9, 2025 0.50 0.50 0.50 0.50 0.50 17.65% 3,600
May 8, 2025 0.43 0.43 0.43 0.43 0.43 - -
May 7, 2025 0.43 0.45 0.40 0.43 0.43 -14.97% 15,529
May 6, 2025 0.50 0.50 0.49 0.50 0.50 11.60% 8,400
May 5, 2025 0.45 0.45 0.45 0.45 0.45 - -
May 2, 2025 0.45 0.45 0.45 0.45 0.45 - -
May 1, 2025 0.45 0.45 0.45 0.45 0.45 -2.65% 1,100
Apr 30, 2025 0.46 0.46 0.46 0.46 0.46 - -
Apr 29, 2025 0.46 0.46 0.46 0.46 0.46 - 40