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 (%)
Mar 31, 2022 2.320 2.360 2.270 2.300 61,992 -0.04(-1.71%)
Mar 30, 2022 2.390 2.398 2.300 2.340 44,859 -0.03(-1.27%)
Mar 29, 2022 2.270 2.440 2.250 2.370 132,648 +0.03(+1.28%)
Mar 28, 2022 2.390 2.390 2.260 2.340 72,941 -0.04(-1.68%)
Mar 25, 2022 2.450 2.450 2.300 2.380 80,408 -0.05(-2.06%)
Mar 24, 2022 2.370 2.460 2.370 2.430 144,682 +0.06(+2.53%)
Mar 23, 2022 2.370 2.440 2.320 2.370 87,390 +0.00(+0.00%)
Mar 22, 2022 2.340 2.400 2.240 2.370 100,471 +0.06(+2.60%)
Mar 21, 2022 2.370 2.370 2.220 2.310 107,146 -0.06(-2.53%)
Mar 18, 2022 2.250 2.370 2.180 2.370 312,015 +0.15(+6.76%)
Mar 17, 2022 2.070 2.220 2.070 2.220 131,185 +0.15(+7.25%)
Mar 16, 2022 2.130 2.170 2.070 2.070 77,524 -0.01(-0.48%)
Mar 15, 2022 2.020 2.110 2.000 2.080 89,396 +0.04(+1.96%)
Mar 14, 2022 2.190 2.190 1.990 2.040 137,953 -0.13(-5.99%)
Mar 11, 2022 2.150 2.220 2.120 2.170 59,062 +0.03(+1.40%)
Mar 10, 2022 2.100 2.150 2.090 2.140 38,944 +0.01(+0.23%)
Mar 09, 2022 2.110 2.150 2.080 2.135 150,737 +0.04(+2.15%)
Mar 08, 2022 2.140 2.151 2.050 2.090 166,509 -0.05(-2.34%)
Mar 07, 2022 2.230 2.250 2.040 2.140 235,547 -0.11(-4.89%)
Mar 04, 2022 2.360 2.365 2.220 2.250 63,804 -0.10(-4.26%)
Mar 03, 2022 2.280 2.410 2.260 2.350 285,632 +0.09(+3.98%)
Mar 02, 2022 2.140 2.270 2.100 2.260 314,959 +0.14(+6.60%)
Mar 01, 2022 2.140 2.160 2.100 2.120 183,092 -0.01(-0.47%)
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%)
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.