Pharma-Bio Serv, Inc. (PBSV)
OTCMKTS
· Delayed Price · Currency is USD
0.6302
+0.0502 (8.66%)
Jul 11, 2025, 12:03 PM EDT
Pharma-Bio Serv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |