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

Pharmacyte Biotech Inc (NQ: PMCB )

1.960 -0.060 (-2.97%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 30, 2022 2.400 2.470 2.400 2.400 22,143 +0.00(+0.00%)
Sep 29, 2022 2.410 2.490 2.350 2.400 99,608 -0.03(-1.23%)
Sep 28, 2022 2.440 2.550 2.420 2.430 39,997 -0.01(-0.41%)
Sep 27, 2022 2.590 2.590 2.425 2.440 266,519 -0.08(-3.17%)
Sep 26, 2022 2.490 2.565 2.440 2.520 98,211 +0.00(+0.00%)
Sep 23, 2022 2.500 2.560 2.350 2.520 122,670 -0.06(-2.14%)
Sep 22, 2022 2.620 2.620 2.510 2.575 61,403 -0.04(-1.72%)
Sep 21, 2022 2.660 2.700 2.570 2.620 48,492 -0.02(-0.76%)
Sep 20, 2022 2.640 2.650 2.580 2.640 38,807 -0.01(-0.38%)
Sep 19, 2022 2.720 2.720 2.590 2.650 62,272 -0.07(-2.57%)
Sep 16, 2022 2.576 2.720 2.561 2.720 75,285 +0.08(+3.03%)
Sep 15, 2022 2.590 2.700 2.590 2.640 55,009 +0.05(+1.93%)
Sep 14, 2022 2.690 2.700 2.580 2.590 85,205 -0.03(-1.15%)
Sep 13, 2022 2.640 2.700 2.580 2.620 67,023 -0.04(-1.50%)
Sep 12, 2022 2.650 2.700 2.650 2.660 54,551 +0.00(+0.00%)
Sep 09, 2022 2.620 2.700 2.500 2.660 65,497 +0.07(+2.70%)
Sep 08, 2022 2.650 2.680 2.590 2.590 39,645 -0.06(-2.26%)
Sep 07, 2022 2.520 2.650 2.520 2.650 93,266 +0.09(+3.52%)
Sep 06, 2022 2.600 2.640 2.520 2.560 60,749 -0.04(-1.54%)
Sep 02, 2022 2.560 2.650 2.560 2.600 47,718 +0.02(+0.78%)
Sep 01, 2022 2.600 2.670 2.560 2.580 60,808 -0.05(-1.90%)
Aug 31, 2022 2.640 2.690 2.620 2.630 51,192 +0.00(+0.00%)
Aug 30, 2022 2.590 2.660 2.570 2.630 55,722 +0.03(+1.15%)
Aug 29, 2022 2.510 2.640 2.500 2.600 83,524 +0.03(+1.17%)
Aug 26, 2022 2.700 2.740 2.560 2.570 125,010 -0.15(-5.51%)
Aug 25, 2022 2.630 2.800 2.580 2.720 75,290 +0.09(+3.42%)
Aug 24, 2022 2.630 2.650 2.580 2.630 35,115 +0.02(+0.77%)
Aug 23, 2022 2.600 2.670 2.515 2.610 68,693 +0.01(+0.38%)
Aug 22, 2022 2.800 2.860 2.590 2.600 79,558 -0.24(-8.45%)
Aug 19, 2022 2.830 2.880 2.800 2.840 83,871 +0.02(+0.71%)
Aug 18, 2022 2.780 2.870 2.780 2.820 88,004 -0.01(-0.35%)
Aug 17, 2022 2.750 2.890 2.740 2.830 138,764 +0.08(+2.91%)
Aug 16, 2022 2.840 2.840 2.704 2.750 69,612 -0.08(-2.83%)
Aug 15, 2022 2.720 2.880 2.670 2.830 152,337 +0.10(+3.66%)
Aug 12, 2022 2.650 2.850 2.600 2.730 181,568 +0.08(+3.02%)
Aug 11, 2022 2.590 2.700 2.510 2.650 205,956 +0.06(+2.51%)
Aug 10, 2022 2.620 2.620 2.460 2.585 55,050 +0.02(+0.98%)
Aug 09, 2022 2.570 2.650 2.530 2.560 127,613 -0.02(-0.78%)
Aug 08, 2022 2.500 2.610 2.489 2.580 91,377 +0.05(+1.98%)
Aug 05, 2022 2.450 2.560 2.400 2.530 255,423 +0.05(+2.02%)
Aug 04, 2022 2.370 2.510 2.350 2.480 422,840 +0.08(+3.33%)
Aug 03, 2022 2.360 2.410 2.360 2.400 54,413 +0.04(+1.69%)
Aug 02, 2022 2.340 2.390 2.330 2.360 39,978 +0.00(+0.00%)
Aug 01, 2022 2.360 2.400 2.350 2.360 37,915 -0.03(-1.26%)
Jul 29, 2022 2.380 2.410 2.352 2.390 51,367 +0.00(+0.00%)
Jul 28, 2022 2.410 2.430 2.355 2.390 160,340 -0.01(-0.42%)
Jul 27, 2022 2.390 2.430 2.360 2.400 92,934 -0.01(-0.41%)
Jul 26, 2022 2.400 2.460 2.384 2.410 149,851 -0.01(-0.41%)
Jul 25, 2022 2.420 2.460 2.350 2.420 200,351 +0.00(+0.00%)
Jul 22, 2022 2.470 2.470 2.400 2.420 313,007 -0.05(-2.02%)
Jul 21, 2022 2.410 2.510 2.370 2.470 513,543 +0.08(+3.35%)
Jul 20, 2022 2.370 2.500 2.370 2.390 298,658 +0.00(+0.00%)
Jul 19, 2022 2.370 2.420 2.350 2.390 218,007 +0.03(+1.27%)
Jul 18, 2022 2.400 2.460 2.340 2.360 264,329 -0.03(-1.26%)
Jul 15, 2022 2.480 2.490 2.330 2.390 723,659 -0.03(-1.24%)
Jul 14, 2022 2.500 2.500 2.370 2.420 297,156 -0.05(-2.02%)
Jul 13, 2022 2.390 2.500 2.364 2.470 388,145 +0.08(+3.35%)
Jul 12, 2022 2.370 2.450 2.360 2.390 264,968 +0.04(+1.70%)
Jul 11, 2022 2.330 2.460 2.320 2.350 460,132 +0.01(+0.43%)
Jul 08, 2022 2.310 2.380 2.260 2.340 390,084 +0.03(+1.30%)
Jul 07, 2022 2.270 2.360 2.210 2.310 287,729 +0.04(+1.76%)
Jul 06, 2022 2.280 2.350 2.190 2.270 445,160 -0.03(-1.30%)
Jul 05, 2022 2.190 2.367 2.190 2.300 179,607 +0.06(+2.68%)
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.