Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pharmacyte Biotech Inc (NQ: PMCB )

2.030 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 2.850 2.860 2.790 2.820 391,590 +0.00(+0.00%)
Oct 28, 2021 2.850 2.900 2.790 2.820 528,260 -0.04(-1.40%)
Oct 27, 2021 2.900 2.970 2.770 2.860 1,774,551 -0.29(-9.21%)
Oct 26, 2021 2.760 3.220 3.150 4,714,622 +0.43(+15.81%)
Oct 25, 2021 2.700 2.798 2.630 2.720 902,172 -0.03(-1.09%)
Oct 22, 2021 2.860 2.900 2.650 2.750 1,567,390 -0.15(-5.17%)
Oct 21, 2021 2.950 3.000 2.890 2.900 573,533 -0.05(-1.69%)
Oct 20, 2021 3.070 3.070 2.950 2.950 362,378 -0.09(-2.96%)
Oct 19, 2021 3.000 3.080 3.000 3.040 256,346 +0.03(+1.00%)
Oct 18, 2021 3.010 3.040 2.980 3.010 238,996 -0.03(-0.99%)
Oct 15, 2021 3.080 3.120 3.002 3.040 344,454 -0.06(-1.94%)
Oct 14, 2021 3.070 3.150 3.060 3.100 382,494 +0.00(+0.00%)
Oct 13, 2021 3.120 3.130 3.030 3.100 470,435 -0.03(-0.96%)
Oct 12, 2021 3.040 3.150 3.040 3.130 496,226 +0.09(+2.96%)
Oct 11, 2021 3.170 3.170 3.010 3.040 710,801 -0.15(-4.70%)
Oct 08, 2021 3.050 3.200 3.000 3.190 825,470 +0.19(+6.33%)
Oct 07, 2021 3.060 3.098 2.980 3.000 313,471 -0.06(-1.96%)
Oct 06, 2021 3.040 3.080 2.930 3.060 477,588 +0.04(+1.32%)
Oct 05, 2021 3.020 3.120 2.920 3.020 724,391 -0.03(-0.98%)
Oct 04, 2021 3.140 3.160 3.000 3.050 829,084 -0.13(-4.09%)
Oct 01, 2021 3.150 3.210 3.080 3.180 795,696 +0.01(+0.32%)
Sep 30, 2021 3.000 3.200 2.810 3.170 1,828,585 +0.15(+4.97%)
Sep 29, 2021 3.200 3.240 3.005 3.020 2,056,715 -0.20(-6.21%)
Sep 28, 2021 3.280 3.290 3.150 3.220 1,117,475 -0.08(-2.42%)
Sep 27, 2021 3.300 3.400 3.260 3.300 922,515 +0.00(+0.00%)
Sep 24, 2021 3.390 3.400 3.280 3.300 1,224,498 -0.09(-2.65%)
Sep 23, 2021 3.360 3.420 3.321 3.390 1,392,434 +0.01(+0.30%)
Sep 22, 2021 3.480 3.480 3.300 3.380 1,378,700 -0.09(-2.59%)
Sep 21, 2021 3.470 3.540 3.320 3.470 2,728,033 +0.19(+5.79%)
Sep 20, 2021 3.410 3.440 3.240 3.280 1,548,523 -0.32(-8.89%)
Sep 17, 2021 3.440 3.600 3.320 3.600 2,375,423 +0.10(+2.86%)
Sep 16, 2021 3.820 3.930 3.360 3.500 16,706,386 +0.16(+4.79%)
Sep 15, 2021 3.220 3.536 3.190 3.340 1,711,458 +0.07(+2.14%)
Sep 14, 2021 3.360 3.410 3.240 3.270 1,965,643 -0.14(-4.11%)
Sep 13, 2021 3.550 3.560 3.290 3.410 2,490,998 -0.18(-5.01%)
Sep 10, 2021 3.770 3.800 3.498 3.590 5,613,680 -0.36(-9.11%)
Sep 09, 2021 3.760 4.100 3.550 3.950 28,036,770 +0.53(+15.50%)
Sep 08, 2021 3.220 3.450 3.130 3.420 2,305,720 +0.18(+5.56%)
Sep 07, 2021 3.380 3.380 3.210 3.240 1,618,334 -0.16(-4.71%)
Sep 03, 2021 3.490 3.540 3.325 3.400 2,152,312 -0.03(-0.87%)
Sep 02, 2021 3.460 3.530 3.360 3.430 1,835,761 -0.02(-0.58%)
Sep 01, 2021 3.300 3.455 3.270 3.450 2,033,559 +0.08(+2.37%)
Aug 31, 2021 3.370 3.440 3.255 3.370 2,235,266 +0.07(+2.12%)
Aug 30, 2021 3.430 3.470 3.290 3.300 2,102,887 -0.19(-5.44%)
Aug 27, 2021 3.290 3.670 3.190 3.490 4,867,874 +0.15(+4.49%)
Aug 26, 2021 3.470 3.490 3.290 3.340 3,797,972 -0.17(-4.82%)
Aug 25, 2021 3.700 3.760 3.450 3.509 6,309,219 -0.05(-1.43%)
Aug 24, 2021 3.810 3.810 3.440 3.560 5,017,178 -0.10(-2.73%)
Aug 23, 2021 3.660 3.790 3.500 3.660 5,918,046 +0.18(+5.17%)
Aug 20, 2021 3.369 3.768 3.210 3.480 10,122,339 +0.00(+0.00%)
Aug 19, 2021 4.170 4.300 3.350 3.480 50,684,760 -6.42(-64.85%)
Aug 18, 2021 6.300 9.980 6.080 9.900 228,971,984 +6.48(+189.47%)
Aug 17, 2021 2.990 3.500 2.774 3.420 1,134,639 +0.46(+15.54%)
Aug 16, 2021 3.000 3.410 2.750 2.960 2,058,017 -0.31(-9.48%)
Aug 13, 2021 2.380 4.440 2.310 3.270 20,339,562 +0.99(+43.42%)
Aug 12, 2021 2.890 2.950 2.250 2.280 777,782 -0.58(-20.28%)
Aug 11, 2021 3.150 3.180 2.680 2.860 1,121,547 -0.17(-5.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.