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

Pharmacyte Biotech Inc (NQ: PMCB )

2.090 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, May 21, 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 (%)
Nov 30, 2022 2.940 3.050 2.841 3.020 58,803 -0.01(-0.33%)
Nov 29, 2022 3.090 3.090 2.960 3.030 60,258 -0.01(-0.33%)
Nov 28, 2022 3.030 3.100 2.959 3.040 27,031 +0.01(+0.33%)
Nov 25, 2022 3.020 3.080 3.000 3.030 16,971 -0.04(-1.30%)
Nov 23, 2022 3.060 3.090 2.990 3.070 106,664 +0.07(+2.33%)
Nov 22, 2022 2.970 3.050 2.911 3.000 84,314 +0.08(+2.74%)
Nov 21, 2022 2.870 2.990 2.840 2.920 69,228 +0.00(+0.00%)
Nov 18, 2022 2.950 3.000 2.900 2.920 28,595 +0.01(+0.34%)
Nov 17, 2022 2.955 2.980 2.882 2.910 31,501 -0.02(-0.68%)
Nov 16, 2022 2.940 3.020 2.900 2.930 52,881 -0.07(-2.33%)
Nov 15, 2022 3.040 3.100 2.950 3.000 77,113 +0.03(+1.01%)
Nov 14, 2022 3.000 3.050 2.970 2.970 27,408 -0.03(-1.00%)
Nov 11, 2022 2.980 3.090 2.940 3.000 83,605 +0.02(+0.67%)
Nov 10, 2022 3.000 3.030 2.898 2.980 54,703 +0.06(+2.05%)
Nov 09, 2022 2.940 3.050 2.900 2.920 78,271 -0.03(-1.02%)
Nov 08, 2022 2.935 2.970 2.880 2.950 34,730 +0.04(+1.37%)
Nov 07, 2022 2.870 2.945 2.860 2.910 29,903 +0.02(+0.69%)
Nov 04, 2022 2.800 2.980 2.800 2.890 165,812 +0.06(+2.12%)
Nov 03, 2022 2.860 2.900 2.780 2.830 55,602 -0.02(-0.70%)
Nov 02, 2022 2.890 2.950 2.818 2.850 35,877 -0.05(-1.72%)
Nov 01, 2022 2.930 2.980 2.860 2.900 47,116 -0.04(-1.36%)
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%)
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.