Pharma-Bio Serv, Inc. (PBSV)
OTCMKTS
· Delayed Price · Currency is USD
0.4899
+0.0499 (11.33%)
Apr 24, 2025, 12:49 PM EDT
Pharma-Bio Serv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 5, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 140 |
| Mar 4, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -7.69% | 432 |
| Mar 3, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -7.14% | 200 |
| Feb 28, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -6.67% | 8,928 |
| Feb 27, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.53 | - | - |
| Feb 26, 2025 | 0.59 | 0.63 | 0.58 | 0.60 | 0.53 | 1.69% | 44,653 |
| Feb 25, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.52 | - | - |
| Feb 24, 2025 | 0.57 | 0.59 | 0.57 | 0.59 | 0.52 | 1.46% | 700 |
| Feb 21, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.51 | -1.36% | 24,432 |
| Feb 20, 2025 | 0.54 | 0.59 | 0.54 | 0.59 | 0.52 | 2.14% | 6,375 |
| Feb 19, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.51 | 6.78% | 100 |
| Feb 18, 2025 | 0.59 | 0.59 | 0.54 | 0.54 | 0.48 | -8.39% | 8,400 |
| Feb 14, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.52 | 3.87% | 9,140 |
| Feb 13, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | 0.50 | -1.90% | 5,240 |
| Feb 12, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.51 | 0.17% | 400 |
| Feb 11, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.51 | - | - |