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 -0.060 (-2.97%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Feb 28, 2022 2.060 2.160 2.049 2.130 184,261 +0.08(+3.90%)
Feb 25, 2022 1.930 2.060 1.880 2.050 260,833 +0.14(+7.33%)
Feb 24, 2022 1.800 1.930 1.790 1.910 253,463 -0.01(-0.52%)
Feb 23, 2022 2.000 2.000 1.900 1.920 143,944 -0.04(-2.04%)
Feb 22, 2022 1.970 2.030 1.950 1.960 104,139 -0.05(-2.49%)
Feb 18, 2022 2.010 0 -0.06(-2.90%)
Feb 17, 2022 2.060 2.170 2.040 2.070 68,167 -0.03(-1.43%)
Feb 16, 2022 2.070 2.100 2.050 2.100 39,884 +0.03(+1.45%)
Feb 15, 2022 2.100 2.100 2.050 2.070 65,275 +0.04(+1.97%)
Feb 14, 2022 2.110 2.150 2.010 2.030 161,693 -0.10(-4.69%)
Feb 11, 2022 2.140 2.210 2.120 2.130 114,969 -0.03(-1.39%)
Feb 10, 2022 2.160 2.190 2.090 2.160 71,146 +0.01(+0.47%)
Feb 09, 2022 2.120 2.195 2.120 2.150 45,764 +0.01(+0.47%)
Feb 08, 2022 2.090 2.170 2.090 2.140 106,184 +0.03(+1.42%)
Feb 07, 2022 2.090 2.160 2.064 2.110 94,510 +0.01(+0.48%)
Feb 04, 2022 2.150 2.171 2.040 2.100 224,757 -0.03(-1.41%)
Feb 03, 2022 2.120 2.090 2.130 39,105 -0.04(-1.84%)
Feb 02, 2022 2.250 2.280 2.160 2.170 86,325 -0.10(-4.41%)
Feb 01, 2022 2.150 2.300 2.120 2.270 203,784 +0.13(+6.07%)
Jan 31, 2022 2.100 2.090 2.140 163,523 +0.05(+2.39%)
Jan 28, 2022 2.020 2.170 2.000 2.090 145,804 +0.05(+2.45%)
Jan 27, 2022 2.110 2.165 2.010 2.040 135,475 -0.05(-2.39%)
Jan 26, 2022 2.190 2.240 2.070 2.090 105,059 -0.12(-5.43%)
Jan 25, 2022 2.080 2.270 2.000 2.210 253,717 +0.12(+5.74%)
Jan 24, 2022 2.000 2.120 1.890 2.090 454,394 +0.04(+1.95%)
Jan 21, 2022 2.150 2.182 2.020 2.050 502,007 -0.15(-6.82%)
Jan 20, 2022 2.250 2.280 2.150 2.200 301,468 -0.08(-3.51%)
Jan 19, 2022 2.340 2.340 2.240 2.280 213,790 -0.02(-0.87%)
Jan 18, 2022 2.360 2.370 2.170 2.300 367,932 -0.12(-4.96%)
Jan 14, 2022 2.420 0 +0.08(+3.42%)
Jan 13, 2022 2.370 2.375 2.300 2.340 147,853 -0.04(-1.68%)
Jan 12, 2022 2.390 2.403 2.355 2.380 75,222 -0.01(-0.42%)
Jan 11, 2022 2.420 2.441 2.370 2.390 138,998 -0.04(-1.65%)
Jan 10, 2022 2.450 2.479 2.400 2.430 194,842 -0.05(-2.02%)
Jan 07, 2022 2.490 2.510 2.420 2.480 231,774 -0.03(-1.20%)
Jan 06, 2022 2.530 2.580 2.430 2.510 300,082 -0.06(-2.33%)
Jan 05, 2022 2.740 2.750 2.530 2.570 340,061 -0.13(-4.81%)
Jan 04, 2022 2.760 2.780 2.560 2.700 1,133,522 -0.07(-2.53%)
Jan 03, 2022 2.510 2.830 2.510 2.770 1,543,559 +0.27(+10.80%)
Dec 31, 2021 2.550 2.555 2.480 2.500 386,679 -0.02(-0.79%)
Dec 30, 2021 2.490 2.550 2.430 2.520 384,069 +0.03(+1.20%)
Dec 29, 2021 2.540 2.540 2.470 2.490 238,955 -0.04(-1.58%)
Dec 28, 2021 2.640 2.640 2.440 2.530 419,055 -0.06(-2.32%)
Dec 27, 2021 2.620 2.670 2.560 2.590 292,879 -0.10(-3.72%)
Dec 23, 2021 2.580 2.700 2.570 2.690 301,627 +0.10(+3.86%)
Dec 22, 2021 2.630 2.690 2.540 2.590 576,133 -0.03(-1.15%)
Dec 21, 2021 2.570 2.650 2.511 2.620 349,498 +0.06(+2.34%)
Dec 20, 2021 2.490 2.570 2.400 2.560 376,189 +0.09(+3.64%)
Dec 17, 2021 2.570 2.610 2.430 2.470 504,193 -0.16(-6.08%)
Dec 16, 2021 2.550 2.640 2.470 2.630 698,223 +0.07(+2.73%)
Dec 15, 2021 2.400 2.580 2.330 2.560 429,021 +0.16(+6.67%)
Dec 14, 2021 2.420 2.460 2.356 2.400 149,336 -0.04(-1.64%)
Dec 13, 2021 2.590 2.590 2.380 2.440 201,737 -0.08(-3.17%)
Dec 10, 2021 2.550 2.590 2.460 2.520 258,412 +0.01(+0.40%)
Dec 09, 2021 2.600 2.626 2.480 2.510 189,572 -0.09(-3.46%)
Dec 08, 2021 2.520 2.660 2.470 2.600 683,645 +0.04(+1.56%)
Dec 07, 2021 2.540 2.680 2.500 2.560 609,287 +0.09(+3.64%)
Dec 06, 2021 2.380 2.540 2.250 2.470 483,990 +0.05(+2.07%)
Dec 03, 2021 2.500 2.500 2.320 2.420 324,027 -0.03(-1.22%)
Dec 02, 2021 2.460 2.520 2.420 2.450 209,896 -0.04(-1.61%)
Dec 01, 2021 2.590 2.640 2.460 2.490 228,230 -0.10(-3.86%)
Nov 30, 2021 2.660 2.660 2.500 2.590 232,392 -0.03(-1.15%)
Nov 29, 2021 2.550 2.680 2.550 2.620 300,982 +0.12(+4.80%)
Nov 26, 2021 2.570 2.580 2.490 2.500 260,276 -0.19(-7.06%)
Nov 24, 2021 2.410 2.730 2.400 2.690 580,642 +0.26(+10.63%)
Nov 23, 2021 2.450 2.510 2.320 2.432 393,831 -0.08(-3.12%)
Nov 22, 2021 2.650 2.690 2.470 2.510 441,269 -0.10(-3.83%)
Nov 19, 2021 2.570 2.620 2.500 2.610 353,174 +0.02(+0.77%)
Nov 18, 2021 2.720 2.650 2.560 2.590 319,946 -0.11(-4.07%)
Nov 17, 2021 2.770 2.770 2.670 2.700 265,602 -0.04(-1.46%)
Nov 16, 2021 2.760 2.780 2.710 2.740 346,887 -0.05(-1.79%)
Nov 15, 2021 2.810 2.840 2.750 2.790 138,568 -0.04(-1.41%)
Nov 12, 2021 2.780 2.840 2.750 2.830 234,944 +0.05(+1.80%)
Nov 11, 2021 2.810 2.880 2.760 2.780 260,874 -0.03(-1.07%)
Nov 10, 2021 2.870 2.810 493,784 -0.12(-4.10%)
Nov 09, 2021 2.880 2.988 2.770 2.930 446,655 +0.01(+0.34%)
Nov 08, 2021 2.920 2.943 2.855 2.920 308,170 -0.01(-0.34%)
Nov 05, 2021 3.000 3.009 2.900 2.930 275,383 -0.09(-2.98%)
Nov 04, 2021 3.000 3.050 2.960 3.020 730,061 +0.10(+3.42%)
Nov 03, 2021 2.870 2.950 2.849 2.920 253,682 +0.04(+1.39%)
Nov 02, 2021 2.930 2.930 2.850 2.880 224,518 -0.05(-1.71%)
Nov 01, 2021 2.800 2.970 2.841 2.930 538,013 +0.11(+3.90%)
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.