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

Pharmacyte Biotech Inc (NQ: PMCB )

2.121 +0.001 (+0.03%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 15, 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 (%)
Aug 31, 2023 2.461 2.500 2.450 2.450 19,405 +0.01(+0.41%)
Aug 30, 2023 2.520 2.520 2.420 2.440 23,723 -0.02(-0.81%)
Aug 29, 2023 2.460 2.480 2.400 2.460 14,192 +0.02(+0.82%)
Aug 28, 2023 2.380 2.470 2.380 2.440 16,486 +0.04(+1.82%)
Aug 25, 2023 2.340 2.400 2.340 2.396 18,180 +0.03(+1.11%)
Aug 24, 2023 2.360 2.410 2.350 2.370 4,969 -0.01(-0.42%)
Aug 23, 2023 2.390 2.440 2.300 2.380 10,568 -0.03(-1.24%)
Aug 22, 2023 2.480 2.480 2.360 2.410 19,994 +0.01(+0.42%)
Aug 21, 2023 2.360 2.440 2.360 2.400 9,751 +0.05(+2.13%)
Aug 18, 2023 2.350 2.390 2.350 2.350 27,180 -0.01(-0.42%)
Aug 17, 2023 2.390 2.410 2.351 2.360 24,824 -0.04(-1.67%)
Aug 16, 2023 2.390 2.412 2.380 2.400 12,431 +0.01(+0.42%)
Aug 15, 2023 2.420 2.430 2.380 2.390 19,032 -0.05(-2.05%)
Aug 14, 2023 2.450 2.450 2.420 2.440 9,230 -0.04(-1.61%)
Aug 11, 2023 2.410 2.490 2.410 2.480 20,052 +0.03(+1.22%)
Aug 10, 2023 2.540 2.540 2.400 2.450 80,090 -0.08(-3.16%)
Aug 09, 2023 2.600 2.600 2.530 2.530 21,808 -0.07(-2.69%)
Aug 08, 2023 2.600 2.651 2.600 2.600 18,106 -0.01(-0.38%)
Aug 07, 2023 2.660 2.660 2.600 2.610 13,656 +0.00(+0.00%)
Aug 04, 2023 2.660 2.690 2.610 2.610 33,379 -0.05(-1.88%)
Aug 03, 2023 2.670 2.674 2.660 2.660 12,060 -0.03(-1.12%)
Aug 02, 2023 2.730 2.730 2.650 2.690 12,089 +0.02(+0.75%)
Aug 01, 2023 2.660 2.690 2.650 2.670 10,741 +0.01(+0.38%)
Jul 31, 2023 2.700 2.730 2.660 2.660 17,634 -0.07(-2.56%)
Jul 28, 2023 2.750 2.782 2.720 2.730 12,294 -0.02(-0.73%)
Jul 27, 2023 2.780 2.820 2.675 2.750 40,399 -0.06(-2.14%)
Jul 26, 2023 2.750 2.820 2.750 2.810 9,102 +0.05(+1.81%)
Jul 25, 2023 2.810 2.830 2.750 2.760 31,061 -0.04(-1.43%)
Jul 24, 2023 2.810 2.840 2.795 2.800 28,627 -0.03(-1.06%)
Jul 21, 2023 2.890 2.890 2.800 2.830 20,498 -0.03(-1.05%)
Jul 20, 2023 2.810 2.880 2.810 2.860 12,342 +0.03(+1.06%)
Jul 19, 2023 2.830 2.860 2.800 2.830 7,588 -0.02(-0.70%)
Jul 18, 2023 2.850 2.900 2.800 2.850 25,795 -0.01(-0.33%)
Jul 17, 2023 2.800 2.890 2.800 2.860 37,517 +0.03(+1.04%)
Jul 14, 2023 2.810 2.860 2.810 2.830 20,033 +0.03(+1.07%)
Jul 13, 2023 2.860 2.870 2.800 2.800 12,198 -0.06(-2.10%)
Jul 12, 2023 2.850 2.870 2.850 2.860 40,993 +0.00(+0.00%)
Jul 11, 2023 2.850 2.870 2.850 2.860 51,104 +0.03(+1.06%)
Jul 10, 2023 2.860 2.870 2.820 2.830 73,017 -0.06(-2.08%)
Jul 07, 2023 2.840 2.890 2.830 2.890 9,067 +0.02(+0.70%)
Jul 06, 2023 2.850 2.910 2.810 2.870 13,107 +0.06(+2.14%)
Jul 05, 2023 2.800 2.900 2.800 2.810 37,281 -0.04(-1.42%)
Jul 03, 2023 2.820 2.878 2.820 2.851 4,641 -0.01(-0.33%)
Jun 30, 2023 2.860 2.930 2.845 2.860 17,346 +0.00(+0.00%)
Jun 29, 2023 2.800 2.879 2.800 2.860 9,626 -0.01(-0.35%)
Jun 28, 2023 2.800 2.950 2.800 2.870 11,127 +0.03(+1.06%)
Jun 27, 2023 2.820 2.900 2.820 2.840 17,485 -0.04(-1.39%)
Jun 26, 2023 2.890 2.910 2.880 2.880 7,789 -0.09(-3.03%)
Jun 23, 2023 2.920 3.020 2.800 2.970 187,805 +0.05(+1.71%)
Jun 22, 2023 2.940 2.950 2.910 2.920 15,122 -0.03(-1.02%)
Jun 21, 2023 3.030 3.030 2.920 2.950 34,044 -0.08(-2.64%)
Jun 20, 2023 3.020 3.035 2.945 3.030 31,169 -0.02(-0.66%)
Jun 16, 2023 3.030 3.080 2.940 3.050 163,556 +0.02(+0.66%)
Jun 15, 2023 3.040 3.040 2.990 3.030 37,971 -0.02(-0.66%)
Jun 14, 2023 3.110 3.110 3.010 3.050 20,937 -0.06(-1.93%)
Jun 13, 2023 3.130 3.140 3.080 3.110 22,242 -0.04(-1.27%)
Jun 12, 2023 3.130 3.180 3.130 3.150 13,632 +0.00(+0.00%)
Jun 09, 2023 3.180 3.180 3.030 3.150 70,364 -0.03(-0.94%)
Jun 08, 2023 3.180 3.200 3.170 3.180 91,964 +0.00(+0.00%)
Jun 07, 2023 3.140 3.190 3.120 3.180 31,561 +0.00(+0.00%)
Jun 06, 2023 3.170 3.190 3.150 3.180 37,673 +0.01(+0.32%)
Jun 05, 2023 3.180 3.230 3.160 3.170 66,093 +0.01(+0.32%)
Jun 02, 2023 3.160 3.170 3.140 3.160 60,143 +0.01(+0.32%)
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.