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 -0.050 (-2.34%)
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 (%)
Sep 29, 2023 2.140 2.170 2.100 2.100 9,262 -0.05(-2.33%)
Sep 28, 2023 2.100 2.160 2.100 2.150 31,909 +0.06(+2.87%)
Sep 27, 2023 2.170 2.210 2.090 2.090 26,884 -0.08(-3.69%)
Sep 26, 2023 2.190 2.240 2.080 2.170 24,592 -0.02(-0.91%)
Sep 25, 2023 2.280 2.220 2.180 2.190 22,596 -0.13(-5.60%)
Sep 22, 2023 2.320 2.390 2.290 2.320 24,311 -0.04(-1.69%)
Sep 21, 2023 2.340 2.380 2.300 2.360 13,683 +0.02(+0.85%)
Sep 20, 2023 2.460 2.469 2.325 2.340 34,099 -0.15(-6.02%)
Sep 19, 2023 2.450 2.600 2.410 2.490 40,969 +0.00(+0.00%)
Sep 18, 2023 2.350 2.540 2.350 2.490 34,948 -0.01(-0.40%)
Sep 15, 2023 2.610 2.610 2.460 2.500 13,947 -0.11(-4.21%)
Sep 14, 2023 2.460 2.629 2.460 2.610 36,955 +0.09(+3.57%)
Sep 13, 2023 2.370 2.520 2.370 2.520 9,724 +0.10(+4.13%)
Sep 12, 2023 2.450 2.500 2.400 2.420 9,960 -0.04(-1.63%)
Sep 11, 2023 2.470 2.490 2.450 2.460 10,434 -0.03(-1.20%)
Sep 08, 2023 2.370 2.495 2.370 2.490 25,722 +0.15(+6.41%)
Sep 07, 2023 2.350 2.400 2.320 2.340 28,465 -0.04(-1.89%)
Sep 06, 2023 2.380 2.460 2.370 2.385 13,186 -0.02(-0.63%)
Sep 05, 2023 2.440 2.490 2.400 2.400 15,885 -0.08(-3.23%)
Sep 01, 2023 2.440 2.600 2.440 2.480 8,749 +0.03(+1.22%)
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%)
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.