Pharma-Bio Serv, Inc. (PBSV)
OTCMKTS
· Delayed Price · Currency is USD
0.4300
-0.0003 (-0.07%)
May 15, 2025, 4:00 PM EDT
Pharma-Bio Serv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2025 | 0.49 | 0.50 | 0.46 | 0.46 | 0.46 | -4.17% | 15,350 |
| Apr 25, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -2.01% | 1,300 |
| Apr 24, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 11.33% | 700 |
| Apr 23, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -3.29% | 1,358 |
| Apr 22, 2025 | 0.50 | 0.50 | 0.45 | 0.45 | 0.45 | -8.97% | 2,358 |
| Apr 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.01% | 500 |
| Apr 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Apr 16, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Apr 15, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1,400 |
| Apr 14, 2025 | 0.44 | 0.50 | 0.44 | 0.50 | 0.50 | -0.05% | 4,410 |
| Apr 11, 2025 | 0.46 | 0.50 | 0.46 | 0.50 | 0.50 | 8.02% | 2,326 |
| Apr 10, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 50 |
| Apr 9, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Apr 8, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Apr 7, 2025 | 0.38 | 0.51 | 0.37 | 0.46 | 0.46 | -3.55% | 5,314 |
| Apr 4, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -4.00% | 800 |
| Apr 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.02% | 400 |
| Apr 2, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 220 |
| Apr 1, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Mar 31, 2025 | 0.35 | 0.50 | 0.35 | 0.50 | 0.50 | 16.28% | 5,530 |
| Mar 28, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 429 |
| Mar 27, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 2.38% | 8,200 |
| Mar 26, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | 5.00% | 5,786 |
| Mar 25, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 21, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 20, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | -6.98% | 6,261 |
| Mar 19, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Mar 18, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -21.82% | 1,358 |
| Mar 17, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 1 |
| Mar 14, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 1 |
| Mar 13, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Mar 12, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Mar 11, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Mar 10, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 15.79% | 1,522 |
| Mar 7, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.04% | 2,105 |
| Mar 6, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |