Skip to main content

Pharmacyte Biotech Inc (NQ: PMCB )

2.370 -0.070 (-2.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.