Pharma Bio Services(PBSV)
$0.50+0.00 (+24.69%)
PBSV
Pharma Bio Services historical prices
$0.50
At close:+0.00 (+24.69%)
Want to see PBSV full AI Analyst Report?
Pharma Bio Services (PBSV) Historical Prices
47 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | +24.69% | 0 | 0.00 |
| Nov 09, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | +24.69% | 500 | 0.17 |
| Nov 06, 2026 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -9.89% | 15,684 | 5.89 |
| Nov 05, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -14.42% | 200 | 0.06 |
| Nov 04, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | +0.00% | 0 | 0.00 |
| Nov 03, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | +0.00% | 0 | 0.00 |
| Oct 30, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | +0.00% | 150 | 0.05 |
| Oct 29, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | +29.68% | 1,000 | 0.31 |
| Oct 27, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -10.89% | 2,436 | 0.78 |
| Oct 26, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | +0.00% | 14,325 | 4.92 |
| Oct 21, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -3.23% | 105 | 0.04 |
| Oct 20, 2026 | 0.47 | 0.48 | 0.45 | 0.47 | 0.47 | -3.13% | 0 | 0.00 |
| Oct 19, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | +20.00% | 500 | 0.17 |
| Oct 16, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -4.76% | 400 | 0.14 |
| Oct 15, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | +0.00% | 0 | 0.00 |
| Oct 14, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -12.50% | 13,000 | 4.73 |
| Oct 12, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | +15.38% | 1,000 | 0.36 |
| Oct 07, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -10.15% | 1,000 | 0.36 |
| Oct 06, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -7.40% | 1,000 | 0.37 |
| Oct 02, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | +11.11% | 55,560 | 29.91 |
| Oct 01, 2026 | 0.55 | 0.55 | 0.45 | 0.45 | 0.45 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.55 | 0.55 | 0.45 | 0.45 | 0.45 | +0.00% | 0 | 0.00 |
| Sep 29, 2026 | 0.55 | 0.55 | 0.45 | 0.45 | 0.45 | +28.57% | 2,200 | 1.21 |
| Sep 28, 2026 | 0.36 | 0.36 | 0.32 | 0.35 | 0.35 | -20.45% | 22,620 | 15.45 |
| Sep 25, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | +0.00% | 495 | 0.34 |
| Sep 22, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -6.18% | 7,000 | 5.21 |
| Sep 21, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | +1.30% | 1,561 | 1.18 |
| Sep 18, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | +0.00% | 0 | 0.00 |
| Sep 17, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | +15.75% | 600 | 0.46 |
| Sep 16, 2026 | 0.50 | 0.50 | 0.37 | 0.40 | 0.40 | -11.11% | 1,500 | 1.17 |
| Sep 15, 2026 | 0.54 | 0.54 | 0.40 | 0.45 | 0.45 | -16.67% | 21,370 | 22.55 |
| Sep 14, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | +0.00% | 0 | 0.00 |
| Sep 09, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | +0.00% | 0 | 0.00 |
| Sep 08, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | +14.65% | 900 | 0.86 |
| Sep 03, 2026 | 0.50 | 0.50 | 0.46 | 0.47 | 0.47 | -12.62% | 8,200 | 9.00 |
| Sep 02, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | +27.42% | 1,000 | 1.10 |
