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

Pharmacyte Biotech Inc (NQ: PMCB )

2.109 -0.051 (-2.38%)
Streaming Delayed Price Updated: 9:33 AM EDT, May 9, 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 (%)
Apr 30, 2024 2.200 2.200 2.120 2.120 3,898 +0.00(+0.00%)
Apr 29, 2024 2.130 2.150 2.120 2.120 7,751 +0.01(+0.47%)
Apr 26, 2024 2.080 2.120 2.080 2.110 5,644 -0.01(-0.47%)
Apr 25, 2024 2.140 2.150 2.077 2.120 14,464 -0.08(-3.64%)
Apr 24, 2024 2.150 2.200 2.120 2.200 12,340 +0.07(+3.29%)
Apr 23, 2024 2.150 2.180 2.130 2.130 1,645 -0.09(-4.05%)
Apr 22, 2024 2.120 2.280 2.122 2.220 8,046 +0.10(+4.72%)
Apr 19, 2024 2.120 2.200 2.110 2.120 10,642 -0.08(-3.64%)
Apr 18, 2024 2.070 2.310 2.070 2.200 5,886 +0.08(+3.77%)
Apr 17, 2024 2.120 2.310 2.120 2.120 8,821 -0.03(-1.40%)
Apr 16, 2024 2.110 2.160 2.070 2.150 12,303 +0.04(+1.90%)
Apr 15, 2024 2.180 2.390 2.110 2.110 26,471 -0.12(-5.38%)
Apr 12, 2024 2.270 2.460 2.230 2.230 38,104 -0.07(-3.04%)
Apr 11, 2024 2.230 2.400 2.230 2.300 33,629 +0.04(+1.77%)
Apr 10, 2024 2.230 2.293 2.230 2.260 8,936 -0.04(-1.74%)
Apr 09, 2024 2.360 2.379 2.300 2.300 19,663 -0.09(-3.77%)
Apr 08, 2024 2.400 2.450 2.310 2.390 15,781 -0.03(-1.24%)
Apr 05, 2024 2.460 2.500 2.420 2.420 12,120 -0.10(-3.97%)
Apr 04, 2024 2.550 2.550 2.460 2.520 13,059 +0.01(+0.40%)
Apr 03, 2024 2.440 2.540 2.445 2.510 29,095 +0.03(+1.21%)
Apr 02, 2024 2.425 2.500 2.421 2.480 51,066 +0.04(+1.43%)
Apr 01, 2024 2.360 2.445 2.360 2.445 20,010 +0.07(+3.16%)
Mar 28, 2024 2.420 2.500 2.290 2.370 34,542 -0.07(-2.87%)
Mar 27, 2024 2.340 2.580 2.340 2.440 14,826 +0.00(+0.00%)
Mar 26, 2024 2.560 2.560 2.340 2.440 345,489 -0.04(-1.61%)
Mar 25, 2024 2.450 2.539 2.450 2.480 56,028 +0.04(+1.64%)
Mar 22, 2024 2.450 2.450 2.340 2.440 40,276 +0.03(+1.24%)
Mar 21, 2024 2.350 2.500 2.340 2.410 52,991 +0.03(+1.26%)
Mar 20, 2024 2.080 2.400 2.070 2.380 114,086 +0.24(+11.21%)
Mar 19, 2024 1.961 2.200 1.961 2.140 120,832 +0.13(+6.47%)
Mar 18, 2024 1.940 2.100 1.940 2.010 29,992 +0.06(+3.08%)
Mar 15, 2024 1.980 2.085 1.950 1.950 43,782 -0.09(-4.41%)
Mar 14, 2024 1.980 2.040 1.970 2.040 28,844 +0.06(+3.03%)
Mar 13, 2024 1.970 2.020 1.944 1.980 14,365 +0.01(+0.51%)
Mar 12, 2024 1.980 2.049 1.970 1.970 10,877 -0.04(-1.99%)
Mar 11, 2024 2.030 2.060 2.000 2.010 10,929 -0.05(-2.43%)
Mar 08, 2024 2.050 2.090 2.050 2.060 6,861 +0.01(+0.49%)
Mar 07, 2024 2.020 2.060 2.020 2.050 10,925 +0.02(+0.99%)
Mar 06, 2024 2.010 2.077 2.010 2.030 20,373 +0.00(+0.00%)
Mar 05, 2024 2.025 2.090 2.020 2.030 7,142 -0.02(-0.98%)
Mar 04, 2024 2.080 2.100 2.050 2.050 19,170 -0.03(-1.44%)
Mar 01, 2024 2.080 2.125 2.071 2.080 5,703 -0.02(-0.95%)
Feb 29, 2024 2.100 2.150 2.100 2.100 22,832 +0.00(+0.00%)
Feb 28, 2024 2.050 2.150 2.020 2.100 13,664 +0.08(+3.96%)
Feb 27, 2024 2.100 2.100 2.001 2.020 22,016 -0.06(-2.88%)
Feb 26, 2024 2.100 2.180 2.070 2.080 21,315 +0.02(+0.97%)
Feb 23, 2024 2.060 2.100 2.060 2.060 11,961 +0.00(+0.00%)
Feb 22, 2024 2.100 2.100 2.060 2.060 5,986 +0.00(+0.00%)
Feb 21, 2024 2.030 2.115 2.030 2.060 14,503 +0.00(+0.00%)
Feb 20, 2024 2.060 2.100 2.050 2.060 11,088 -0.01(-0.48%)
Feb 16, 2024 2.110 2.130 2.070 2.070 4,689 -0.02(-0.96%)
Feb 15, 2024 2.080 2.107 2.060 2.090 9,468 -0.02(-0.95%)
Feb 14, 2024 2.030 2.110 2.030 2.110 7,326 +0.06(+2.93%)
Feb 13, 2024 2.170 2.170 2.050 2.050 29,456 -0.12(-5.53%)
Feb 12, 2024 2.240 2.240 2.170 2.170 6,877 -0.07(-3.13%)
Feb 09, 2024 2.160 2.240 2.160 2.240 7,337 +0.07(+3.23%)
Feb 08, 2024 2.180 2.220 2.160 2.170 7,673 -0.04(-2.03%)
Feb 07, 2024 2.170 2.215 2.170 2.215 2,596 +0.04(+2.07%)
Feb 06, 2024 2.170 2.220 2.170 2.170 9,331 +0.00(+0.00%)
Feb 05, 2024 2.160 2.230 2.160 2.170 19,397 -0.06(-2.69%)
Feb 02, 2024 2.190 2.230 2.160 2.230 5,751 +0.02(+0.68%)
Feb 01, 2024 2.170 2.244 2.170 2.215 9,599 +0.02(+1.14%)
Jan 31, 2024 2.190 2.250 2.190 2.190 3,054 -0.06(-2.67%)
Jan 30, 2024 2.200 2.250 2.200 2.250 7,783 +0.01(+0.45%)
Jan 29, 2024 2.137 2.270 2.137 2.240 7,825 +0.05(+2.28%)
Jan 26, 2024 2.160 2.260 2.150 2.190 9,010 -0.07(-3.10%)
Jan 25, 2024 2.230 2.260 2.190 2.260 4,915 +0.07(+3.19%)
Jan 24, 2024 2.229 2.260 2.190 2.190 28,613 -0.02(-0.90%)
Jan 23, 2024 2.181 2.260 2.180 2.210 1,718 +0.03(+1.38%)
Jan 22, 2024 2.290 2.315 2.150 2.180 19,771 -0.14(-6.03%)
Jan 19, 2024 2.280 2.330 2.280 2.320 19,579 +0.03(+1.31%)
Jan 18, 2024 2.220 2.350 2.200 2.290 60,813 +0.09(+4.10%)
Jan 17, 2024 2.160 2.300 2.160 2.200 26,075 +0.04(+1.79%)
Jan 16, 2024 2.200 2.290 2.140 2.161 47,654 -0.09(-3.94%)
Jan 12, 2024 2.165 2.255 2.140 2.250 11,489 +0.11(+5.14%)
Jan 11, 2024 2.180 2.200 2.130 2.140 12,503 -0.01(-0.47%)
Jan 10, 2024 2.150 2.230 2.130 2.150 11,325 +0.02(+0.94%)
Jan 09, 2024 2.110 2.150 2.110 2.130 4,667 -0.02(-0.93%)
Jan 08, 2024 2.150 2.200 2.150 2.150 6,157 +0.00(+0.00%)
Jan 05, 2024 2.180 2.240 2.110 2.150 12,687 -0.01(-0.46%)
Jan 04, 2024 2.180 2.200 2.111 2.160 48,873 -0.05(-2.26%)
Jan 03, 2024 2.228 2.240 2.150 2.210 10,641 +0.02(+1.14%)
Jan 02, 2024 2.200 2.210 2.170 2.185 7,577 +0.02(+1.16%)
Dec 29, 2023 2.220 2.290 2.160 2.160 53,669 -0.10(-4.42%)
Dec 28, 2023 2.210 2.340 2.210 2.260 28,570 +0.04(+1.80%)
Dec 27, 2023 2.250 2.320 2.220 2.220 31,877 -0.09(-3.90%)
Dec 26, 2023 2.260 2.310 2.210 2.310 20,285 +0.07(+3.12%)
Dec 22, 2023 2.160 2.250 2.160 2.240 14,841 +0.04(+1.82%)
Dec 21, 2023 2.200 2.230 2.160 2.200 15,732 -0.04(-1.79%)
Dec 20, 2023 2.206 2.340 2.206 2.240 14,396 -0.04(-1.75%)
Dec 19, 2023 2.150 2.290 2.150 2.280 27,358 +0.11(+5.07%)
Dec 18, 2023 2.250 2.270 2.160 2.170 17,480 +0.02(+0.93%)
Dec 15, 2023 2.340 2.340 2.150 2.150 31,201 -0.19(-8.12%)
Dec 14, 2023 2.200 2.340 2.200 2.340 10,892 +0.05(+2.41%)
Dec 13, 2023 2.220 2.310 2.220 2.285 15,736 +0.06(+2.93%)
Dec 12, 2023 2.250 2.300 2.220 2.220 9,732 -0.11(-4.72%)
Dec 11, 2023 2.340 2.340 2.180 2.330 8,486 +0.13(+5.91%)
Dec 08, 2023 2.275 2.285 2.180 2.200 3,468 -0.05(-2.22%)
Dec 07, 2023 2.200 2.300 2.160 2.250 12,142 -0.03(-1.32%)
Dec 06, 2023 2.260 2.390 2.260 2.280 9,763 -0.01(-0.44%)
Dec 05, 2023 2.300 2.300 2.290 2.290 9,619 +0.03(+1.33%)
Dec 04, 2023 2.260 2.300 2.210 2.260 12,041 -0.03(-1.31%)
Dec 01, 2023 2.240 2.290 2.214 2.290 12,748 +0.03(+1.33%)
Nov 30, 2023 2.290 2.360 2.260 2.260 6,085 -0.03(-1.31%)
Nov 29, 2023 2.270 2.340 2.270 2.290 25,249 +0.03(+1.33%)
Nov 28, 2023 2.280 2.300 2.220 2.260 18,341 -0.04(-1.74%)
Nov 27, 2023 2.320 2.325 2.230 2.300 12,097 +0.00(+0.10%)
Nov 24, 2023 2.200 2.298 2.200 2.298 9,870 +0.09(+3.97%)
Nov 22, 2023 2.102 2.216 2.100 2.210 4,248 +0.11(+5.24%)
Nov 21, 2023 2.200 2.231 2.076 2.100 10,874 -0.08(-3.67%)
Nov 20, 2023 2.060 2.260 1.920 2.180 30,109 +0.14(+6.86%)
Nov 17, 2023 2.000 2.070 2.000 2.040 15,110 +0.02(+0.99%)
Nov 16, 2023 2.010 2.050 1.998 2.020 28,025 -0.02(-0.98%)
Nov 15, 2023 2.070 2.090 2.031 2.040 32,705 -0.07(-3.32%)
Nov 14, 2023 2.010 2.110 2.010 2.110 13,471 -0.03(-1.40%)
Nov 13, 2023 2.170 2.170 2.140 2.140 1,794 -0.03(-1.38%)
Nov 10, 2023 2.000 2.170 2.000 2.170 10,863 +0.01(+0.46%)
Nov 09, 2023 2.150 2.190 2.100 2.160 10,124 +0.02(+0.70%)
Nov 08, 2023 2.160 2.180 2.100 2.145 15,878 -0.06(-2.94%)
Nov 07, 2023 2.190 2.240 2.190 2.210 1,751 +0.00(+0.00%)
Nov 06, 2023 2.220 2.250 2.210 2.210 14,501 -0.02(-0.90%)
Nov 03, 2023 2.120 2.230 2.070 2.230 31,253 +0.08(+3.48%)
Nov 02, 2023 2.110 2.202 1.980 2.155 24,859 -0.01(-0.23%)
Nov 01, 2023 2.160 2.195 2.070 2.160 5,970 +0.04(+1.89%)
Oct 31, 2023 2.040 2.160 2.040 2.120 21,465 +0.03(+1.44%)
Oct 30, 2023 2.050 2.120 2.050 2.090 8,048 +0.01(+0.48%)
Oct 27, 2023 2.020 2.101 2.011 2.080 15,305 +0.03(+1.46%)
Oct 26, 2023 2.060 2.080 2.040 2.050 10,508 -0.04(-2.03%)
Oct 25, 2023 2.080 2.130 2.020 2.092 12,815 -0.02(-0.83%)
Oct 24, 2023 2.010 2.140 2.010 2.110 18,896 +0.10(+4.98%)
Oct 23, 2023 2.050 2.050 2.000 2.010 11,376 -0.06(-2.90%)
Oct 20, 2023 2.050 2.186 1.940 2.070 18,673 +0.01(+0.49%)
Oct 19, 2023 2.040 2.080 2.010 2.060 17,052 -0.01(-0.48%)
Oct 18, 2023 2.020 2.100 2.020 2.070 7,204 +0.03(+1.47%)
Oct 17, 2023 2.050 2.130 2.030 2.040 24,746 -0.02(-0.97%)
Oct 16, 2023 2.070 2.144 2.040 2.060 40,727 -0.03(-1.44%)
Oct 13, 2023 2.080 2.180 2.040 2.090 30,003 -0.05(-2.34%)
Oct 12, 2023 2.030 2.273 2.030 2.140 51,149 +0.08(+3.88%)
Oct 11, 2023 2.050 2.100 2.050 2.060 9,029 -0.03(-1.44%)
Oct 10, 2023 2.070 2.150 2.070 2.090 27,500 -0.01(-0.24%)
Oct 09, 2023 2.090 2.100 2.080 2.095 12,462 -0.03(-1.64%)
Oct 06, 2023 2.030 2.190 2.030 2.130 26,570 +0.09(+4.41%)
Oct 05, 2023 2.040 2.225 2.020 2.040 36,119 -0.01(-0.49%)
Oct 04, 2023 2.040 2.110 2.040 2.050 14,272 -0.02(-0.97%)
Oct 03, 2023 2.220 2.250 2.070 2.070 17,209 -0.18(-8.00%)
Oct 02, 2023 2.100 2.260 2.072 2.250 23,179 +0.15(+7.14%)
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%)
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 +0.23(+8.21%)
May 08, 2023 2.800 2.850 2.795 2.800 9,550 +0.00(+0.00%)
May 05, 2023 2.780 2.860 2.775 2.800 20,657 +0.01(+0.40%)
May 04, 2023 2.900 2.900 2.780 2.789 46,999 -0.06(-2.14%)
May 03, 2023 2.900 2.900 2.850 2.850 10,512 -0.06(-2.06%)
May 02, 2023 2.930 2.954 2.910 2.910 6,407 -0.01(-0.34%)
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.