Pharma-Bio Serv, Inc. (PBSV)
OTCMKTS · Delayed Price · Currency is USD
0.6000
0.00 (0.00%)
Aug 1, 2025, 10:48 AM EDT
Intercept Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 | - | - |