Skip to main content

Pharmacyte Biotech Inc (NQ: PMCB )

2.090 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 2.950 3.010 2.911 3.000 52,289 +0.05(+1.69%)
Feb 27, 2023 2.970 2.987 2.940 2.950 32,738 -0.04(-1.34%)
Feb 24, 2023 2.930 3.000 2.920 2.990 62,027 +0.05(+1.70%)
Feb 23, 2023 2.950 2.990 2.930 2.940 19,389 -0.02(-0.68%)
Feb 22, 2023 2.990 3.010 2.950 2.960 23,952 -0.04(-1.33%)
Feb 21, 2023 2.970 3.030 2.920 3.000 56,865 -0.00(-0.17%)
Feb 17, 2023 2.960 3.030 2.948 3.005 53,319 +0.03(+1.18%)
Feb 16, 2023 2.950 3.000 2.945 2.970 27,152 -0.03(-1.00%)
Feb 15, 2023 3.010 3.010 2.911 3.000 28,365 -0.01(-0.33%)
Feb 14, 2023 2.920 3.020 2.890 3.010 49,763 +0.04(+1.35%)
Feb 13, 2023 2.930 2.970 2.915 2.970 32,989 +0.02(+0.68%)
Feb 10, 2023 2.980 2.990 2.905 2.950 55,735 +0.00(+0.00%)
Feb 09, 2023 3.000 3.000 2.900 2.950 28,754 -0.04(-1.34%)
Feb 08, 2023 2.900 3.000 2.900 2.990 54,658 +0.09(+3.10%)
Feb 07, 2023 2.970 2.970 2.900 2.900 27,180 -0.10(-3.33%)
Feb 06, 2023 2.960 3.020 2.884 3.000 64,762 +0.03(+1.01%)
Feb 03, 2023 2.860 3.010 2.830 2.970 69,076 +0.06(+2.06%)
Feb 02, 2023 2.980 3.041 2.900 2.910 249,636 +0.02(+0.69%)
Feb 01, 2023 2.870 2.920 2.830 2.890 95,817 +0.00(+0.00%)
Jan 31, 2023 2.900 2.910 2.880 2.890 44,506 +0.00(+0.00%)
Jan 30, 2023 2.940 2.940 2.890 2.890 20,344 -0.05(-1.70%)
Jan 27, 2023 2.880 2.950 2.870 2.940 64,162 +0.03(+1.03%)
Jan 26, 2023 2.920 2.928 2.910 2.910 26,792 -0.02(-0.68%)
Jan 25, 2023 2.940 2.940 2.910 2.930 22,177 +0.02(+0.69%)
Jan 24, 2023 2.910 2.934 2.900 2.910 22,589 -0.01(-0.34%)
Jan 23, 2023 2.951 2.970 2.910 2.920 24,928 -0.03(-1.02%)
Jan 20, 2023 2.950 3.010 2.950 2.950 25,131 +0.01(+0.34%)
Jan 19, 2023 2.990 3.000 2.930 2.940 38,534 -0.04(-1.34%)
Jan 18, 2023 3.010 3.030 2.980 2.980 44,196 -0.03(-1.00%)
Jan 17, 2023 2.980 3.020 2.980 3.010 13,400 +0.02(+0.67%)
Jan 13, 2023 3.000 3.005 2.950 2.990 31,712 +0.00(+0.00%)
Jan 12, 2023 2.990 3.010 2.990 2.990 49,079 +0.00(+0.00%)
Jan 11, 2023 2.980 3.010 2.970 2.990 588,587 +0.00(+0.00%)
Jan 10, 2023 2.990 3.000 2.910 2.990 44,378 +0.00(+0.00%)
Jan 09, 2023 3.000 3.045 2.970 2.990 33,015 -0.04(-1.32%)
Jan 06, 2023 2.870 3.050 2.870 3.030 79,773 +0.03(+1.00%)
Jan 05, 2023 3.000 3.000 2.950 3.000 13,088 +0.00(+0.00%)
Jan 04, 2023 2.930 3.005 2.920 3.000 119,482 +0.07(+2.39%)
Jan 03, 2023 2.910 2.950 2.910 2.930 23,071 +0.00(+0.00%)
Dec 30, 2022 2.890 2.940 2.890 2.930 151,181 +0.02(+0.51%)
Dec 29, 2022 2.880 2.950 2.860 2.915 120,895 +0.04(+1.57%)
Dec 28, 2022 2.910 2.920 2.850 2.870 68,026 -0.04(-1.37%)
Dec 27, 2022 2.920 2.920 2.860 2.910 56,989 -0.01(-0.34%)
Dec 23, 2022 2.900 2.940 2.900 2.920 89,283 +0.03(+1.04%)
Dec 22, 2022 2.870 2.920 2.870 2.890 49,759 -0.01(-0.34%)
Dec 21, 2022 2.890 2.940 2.880 2.900 42,742 -0.03(-1.02%)
Dec 20, 2022 2.820 2.932 2.820 2.930 97,991 +0.04(+1.38%)
Dec 19, 2022 2.890 2.940 2.860 2.890 26,594 -0.05(-1.70%)
Dec 16, 2022 2.910 2.960 2.887 2.940 101,484 -0.02(-0.68%)
Dec 15, 2022 2.890 2.970 2.780 2.960 176,246 +0.09(+3.14%)
Dec 14, 2022 2.840 2.900 2.840 2.870 62,613 +0.00(+0.00%)
Dec 13, 2022 2.900 2.917 2.850 2.870 59,998 +0.02(+0.70%)
Dec 12, 2022 2.880 2.880 2.803 2.850 31,726 -0.04(-1.38%)
Dec 09, 2022 2.920 2.920 2.850 2.890 112,619 +0.02(+0.70%)
Dec 08, 2022 2.820 2.905 2.760 2.870 106,211 +0.05(+1.77%)
Dec 07, 2022 2.700 2.880 2.700 2.820 930,558 +0.10(+3.68%)
Dec 06, 2022 2.909 2.909 2.720 2.720 52,809 -0.20(-6.85%)
Dec 05, 2022 2.840 2.950 2.793 2.920 77,619 -0.02(-0.68%)
Dec 02, 2022 2.900 2.980 2.900 2.940 77,576 -0.02(-0.68%)
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.