Pharma-Bio Serv, Inc. PBSV
0.50 USD 0.00 (+0.00%)
Regular-session close
0.50 Day range 0.50
0.32 52-week range 0.60
- YTD
- -16.67%
- 1 year
- -7.41%
PBSV price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | +0.10 | +25.00% | 500 |
| Nov 6, 2026 | 0.42 | 0.42 | 0.40 | 0.40 | -0.05 | -11.11% | 15,700 |
| Nov 5, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | -0.07 | -13.46% | 200 |
| Nov 4, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.00 | 0.00% | 200 |
| Oct 29, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | +0.12 | +30.00% | 1,000 |
| Oct 27, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | -0.05 | -11.11% | 2,400 |
| Oct 26, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | 0.00 | 0.00% | 14,300 |
| Oct 21, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | -0.03 | -6.25% | 100 |
| Oct 20, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | +0.08 | +20.00% | 500 |
| Oct 16, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | -0.02 | -4.76% | 400 |
| Oct 15, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | -0.06 | -12.50% | 13,000 |
| Oct 12, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | +0.06 | +14.29% | 1,000 |
| Oct 7, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | -0.04 | -8.70% | 1,000 |
| Oct 6, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | -0.04 | -8.00% | 1,000 |
| Oct 2, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | +0.05 | +11.11% | 55,600 |
| Oct 1, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 0.55 | 0.55 | 0.45 | 0.45 | +0.10 | +28.57% | 2,200 |
| Sep 28, 2026 | 0.36 | 0.36 | 0.32 | 0.35 | -0.09 | -20.45% | 22,600 |
| Sep 25, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.00 | 0.00% | 500 |
| Sep 22, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | -0.03 | -6.38% | 7,000 |
| Sep 21, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | +0.01 | +2.17% | 1,600 |
| Sep 18, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | +0.06 | +15.00% | 600 |
| Sep 16, 2026 | 0.50 | 0.50 | 0.37 | 0.40 | -0.05 | -11.11% | 1,500 |
| Sep 15, 2026 | 0.54 | 0.54 | 0.40 | 0.45 | -0.09 | -16.67% | 21,400 |
| Sep 14, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | +0.07 | +14.89% | 900 |
| Sep 3, 2026 | 0.50 | 0.50 | 0.46 | 0.47 | -0.07 | -12.96% | 8,200 |
| Sep 2, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | +0.12 | +28.57% | 1,000 |
| Sep 1, 2026 | 0.45 | 0.53 | 0.41 | 0.42 | -0.12 | -22.22% | 6,000 |
| Aug 31, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | +0.12 | +28.57% | 1,000 |
| Aug 19, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | -0.12 | -22.22% | 100 |
| Aug 18, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the PBSV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.