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

Pharmacyte Biotech Inc (NQ: PMCB )

1.960 -0.030 (-1.51%)
Streaming Delayed Price Updated: 9:52 AM EDT, Jun 6, 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 31, 2022 2.990 2.990 2.890 2.940 38,599 -0.03(-1.01%)
Oct 28, 2022 2.910 3.000 2.870 2.970 90,124 +0.02(+0.68%)
Oct 27, 2022 2.970 3.000 2.880 2.950 109,440 -0.01(-0.34%)
Oct 26, 2022 2.960 3.015 2.900 2.960 113,551 +0.03(+1.02%)
Oct 25, 2022 2.810 2.960 2.805 2.930 85,439 +0.05(+1.74%)
Oct 24, 2022 2.930 2.940 2.820 2.880 153,911 +0.01(+0.35%)
Oct 21, 2022 2.900 2.930 2.775 2.870 93,095 -0.03(-1.03%)
Oct 20, 2022 2.940 2.950 2.850 2.900 66,140 +0.01(+0.35%)
Oct 19, 2022 2.900 2.950 2.840 2.890 74,459 +0.08(+2.85%)
Oct 18, 2022 2.720 2.940 2.720 2.810 117,458 +0.07(+2.55%)
Oct 17, 2022 2.780 2.810 2.704 2.740 212,022 +0.01(+0.37%)
Oct 14, 2022 2.780 2.830 2.660 2.730 1,075,101 -0.02(-0.73%)
Oct 13, 2022 2.670 2.780 2.663 2.750 152,458 +0.09(+3.38%)
Oct 12, 2022 2.640 2.720 2.600 2.660 231,706 +0.00(+0.00%)
Oct 11, 2022 2.610 2.720 2.610 2.660 96,760 +0.01(+0.38%)
Oct 10, 2022 2.550 2.650 2.500 2.650 72,790 +0.09(+3.52%)
Oct 07, 2022 2.510 2.617 2.510 2.560 118,556 +0.08(+3.23%)
Oct 06, 2022 2.350 2.494 2.350 2.480 37,813 +0.09(+3.77%)
Oct 05, 2022 2.440 2.500 2.340 2.390 82,802 -0.06(-2.45%)
Oct 04, 2022 2.420 2.495 2.390 2.450 74,967 +0.03(+1.24%)
Oct 03, 2022 2.445 2.445 2.340 2.420 34,528 +0.02(+0.83%)
Sep 30, 2022 2.400 2.470 2.400 2.400 22,143 +0.00(+0.00%)
Sep 29, 2022 2.410 2.490 2.350 2.400 99,608 -0.03(-1.23%)
Sep 28, 2022 2.440 2.550 2.420 2.430 39,997 -0.01(-0.41%)
Sep 27, 2022 2.590 2.590 2.425 2.440 266,519 -0.08(-3.17%)
Sep 26, 2022 2.490 2.565 2.440 2.520 98,211 +0.00(+0.00%)
Sep 23, 2022 2.500 2.560 2.350 2.520 122,670 -0.06(-2.14%)
Sep 22, 2022 2.620 2.620 2.510 2.575 61,403 -0.04(-1.72%)
Sep 21, 2022 2.660 2.700 2.570 2.620 48,492 -0.02(-0.76%)
Sep 20, 2022 2.640 2.650 2.580 2.640 38,807 -0.01(-0.38%)
Sep 19, 2022 2.720 2.720 2.590 2.650 62,272 -0.07(-2.57%)
Sep 16, 2022 2.576 2.720 2.561 2.720 75,285 +0.08(+3.03%)
Sep 15, 2022 2.590 2.700 2.590 2.640 55,009 +0.05(+1.93%)
Sep 14, 2022 2.690 2.700 2.580 2.590 85,205 -0.03(-1.15%)
Sep 13, 2022 2.640 2.700 2.580 2.620 67,023 -0.04(-1.50%)
Sep 12, 2022 2.650 2.700 2.650 2.660 54,551 +0.00(+0.00%)
Sep 09, 2022 2.620 2.700 2.500 2.660 65,497 +0.07(+2.70%)
Sep 08, 2022 2.650 2.680 2.590 2.590 39,645 -0.06(-2.26%)
Sep 07, 2022 2.520 2.650 2.520 2.650 93,266 +0.09(+3.52%)
Sep 06, 2022 2.600 2.640 2.520 2.560 60,749 -0.04(-1.54%)
Sep 02, 2022 2.560 2.650 2.560 2.600 47,718 +0.02(+0.78%)
Sep 01, 2022 2.600 2.670 2.560 2.580 60,808 -0.05(-1.90%)
Aug 31, 2022 2.640 2.690 2.620 2.630 51,192 +0.00(+0.00%)
Aug 30, 2022 2.590 2.660 2.570 2.630 55,722 +0.03(+1.15%)
Aug 29, 2022 2.510 2.640 2.500 2.600 83,524 +0.03(+1.17%)
Aug 26, 2022 2.700 2.740 2.560 2.570 125,010 -0.15(-5.51%)
Aug 25, 2022 2.630 2.800 2.580 2.720 75,290 +0.09(+3.42%)
Aug 24, 2022 2.630 2.650 2.580 2.630 35,115 +0.02(+0.77%)
Aug 23, 2022 2.600 2.670 2.515 2.610 68,693 +0.01(+0.38%)
Aug 22, 2022 2.800 2.860 2.590 2.600 79,558 -0.24(-8.45%)
Aug 19, 2022 2.830 2.880 2.800 2.840 83,871 +0.02(+0.71%)
Aug 18, 2022 2.780 2.870 2.780 2.820 88,004 -0.01(-0.35%)
Aug 17, 2022 2.750 2.890 2.740 2.830 138,764 +0.08(+2.91%)
Aug 16, 2022 2.840 2.840 2.704 2.750 69,612 -0.08(-2.83%)
Aug 15, 2022 2.720 2.880 2.670 2.830 152,337 +0.10(+3.66%)
Aug 12, 2022 2.650 2.850 2.600 2.730 181,568 +0.08(+3.02%)
Aug 11, 2022 2.590 2.700 2.510 2.650 205,956 +0.06(+2.51%)
Aug 10, 2022 2.620 2.620 2.460 2.585 55,050 +0.02(+0.98%)
Aug 09, 2022 2.570 2.650 2.530 2.560 127,613 -0.02(-0.78%)
Aug 08, 2022 2.500 2.610 2.489 2.580 91,377 +0.05(+1.98%)
Aug 05, 2022 2.450 2.560 2.400 2.530 255,423 +0.05(+2.02%)
Aug 04, 2022 2.370 2.510 2.350 2.480 422,840 +0.08(+3.33%)
Aug 03, 2022 2.360 2.410 2.360 2.400 54,413 +0.04(+1.69%)
Aug 02, 2022 2.340 2.390 2.330 2.360 39,978 +0.00(+0.00%)
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.