Pharma-Bio Serv, Inc. (PBSV)
OTCMKTS · Delayed Price · Currency is USD
0.6000
0.00 (0.00%)
Sep 3, 2025, 11:05 AM EDT
Pharma-Bio Serv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | 1,803 |
| Aug 29, 2025 | 0.56 | 0.60 | 0.56 | 0.60 | 0.60 | - | 2,403 |
| Aug 28, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 27, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 26, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 25, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 22, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 21, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 20, 2025 | 0.60 | 0.60 | 0.55 | 0.60 | 0.60 | - | 2,200 |
| Aug 19, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 18, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 15, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 17.36% | 1,550 |
| Aug 14, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -14.79% | 200 |
| Aug 13, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 12, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 11, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 3 |
| Aug 8, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 7, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 18,000 |
| Aug 6, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 100 |
| Aug 5, 2025 | 0.64 | 0.64 | 0.60 | 0.60 | 0.60 | - | 201 |
| Aug 4, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 700 |
| Aug 1, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | 300 |
| Jul 31, 2025 | 0.64 | 0.64 | 0.60 | 0.61 | 0.61 | 1.67% | 6,500 |
| Jul 30, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 2,505 |
| Jul 29, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 1 |
| Jul 28, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -6.25% | 1,755 |
| Jul 25, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Jul 24, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | 6.67% | 4,950 |
| Jul 23, 2025 | 0.67 | 0.67 | 0.60 | 0.60 | 0.60 | -10.82% | 9,704 |
| Jul 22, 2025 | 0.60 | 0.67 | 0.52 | 0.67 | 0.67 | 10.30% | 55,519 |
| Jul 21, 2025 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | -1.61% | 3,826 |
| Jul 18, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 3.33% | 1,930 |
| Jul 17, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 17.65% | 1,099 |
| Jul 16, 2025 | 0.56 | 0.56 | 0.51 | 0.51 | 0.51 | -15.00% | 1,000 |
| Jul 15, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 14, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 6,830 |
| Jul 11, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 3.45% | 46,108 |
| 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 | - | - |