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 (%)
Feb 28, 2022 2.060 2.160 2.049 2.130 184,261 +0.08(+3.90%)
Feb 25, 2022 1.930 2.060 1.880 2.050 260,833 +0.14(+7.33%)
Feb 24, 2022 1.800 1.930 1.790 1.910 253,463 -0.01(-0.52%)
Feb 23, 2022 2.000 2.000 1.900 1.920 143,944 -0.04(-2.04%)
Feb 22, 2022 1.970 2.030 1.950 1.960 104,139 -0.05(-2.49%)
Feb 18, 2022 2.010 0 -0.06(-2.90%)
Feb 17, 2022 2.060 2.170 2.040 2.070 68,167 -0.03(-1.43%)
Feb 16, 2022 2.070 2.100 2.050 2.100 39,884 +0.03(+1.45%)
Feb 15, 2022 2.100 2.100 2.050 2.070 65,275 +0.04(+1.97%)
Feb 14, 2022 2.110 2.150 2.010 2.030 161,693 -0.10(-4.69%)
Feb 11, 2022 2.140 2.210 2.120 2.130 114,969 -0.03(-1.39%)
Feb 10, 2022 2.160 2.190 2.090 2.160 71,146 +0.01(+0.47%)
Feb 09, 2022 2.120 2.195 2.120 2.150 45,764 +0.01(+0.47%)
Feb 08, 2022 2.090 2.170 2.090 2.140 106,184 +0.03(+1.42%)
Feb 07, 2022 2.090 2.160 2.064 2.110 94,510 +0.01(+0.48%)
Feb 04, 2022 2.150 2.171 2.040 2.100 224,757 -0.03(-1.41%)
Feb 03, 2022 2.120 2.090 2.130 39,105 -0.04(-1.84%)
Feb 02, 2022 2.250 2.280 2.160 2.170 86,325 -0.10(-4.41%)
Feb 01, 2022 2.150 2.300 2.120 2.270 203,784 +0.13(+6.07%)
Jan 31, 2022 2.100 2.090 2.140 163,523 +0.05(+2.39%)
Jan 28, 2022 2.020 2.170 2.000 2.090 145,804 +0.05(+2.45%)
Jan 27, 2022 2.110 2.165 2.010 2.040 135,475 -0.05(-2.39%)
Jan 26, 2022 2.190 2.240 2.070 2.090 105,059 -0.12(-5.43%)
Jan 25, 2022 2.080 2.270 2.000 2.210 253,717 +0.12(+5.74%)
Jan 24, 2022 2.000 2.120 1.890 2.090 454,394 +0.04(+1.95%)
Jan 21, 2022 2.150 2.182 2.020 2.050 502,007 -0.15(-6.82%)
Jan 20, 2022 2.250 2.280 2.150 2.200 301,468 -0.08(-3.51%)
Jan 19, 2022 2.340 2.340 2.240 2.280 213,790 -0.02(-0.87%)
Jan 18, 2022 2.360 2.370 2.170 2.300 367,932 -0.12(-4.96%)
Jan 14, 2022 2.420 0 +0.08(+3.42%)
Jan 13, 2022 2.370 2.375 2.300 2.340 147,853 -0.04(-1.68%)
Jan 12, 2022 2.390 2.403 2.355 2.380 75,222 -0.01(-0.42%)
Jan 11, 2022 2.420 2.441 2.370 2.390 138,998 -0.04(-1.65%)
Jan 10, 2022 2.450 2.479 2.400 2.430 194,842 -0.05(-2.02%)
Jan 07, 2022 2.490 2.510 2.420 2.480 231,774 -0.03(-1.20%)
Jan 06, 2022 2.530 2.580 2.430 2.510 300,082 -0.06(-2.33%)
Jan 05, 2022 2.740 2.750 2.530 2.570 340,061 -0.13(-4.81%)
Jan 04, 2022 2.760 2.780 2.560 2.700 1,133,522 -0.07(-2.53%)
Jan 03, 2022 2.510 2.830 2.510 2.770 1,543,559 +0.27(+10.80%)
Dec 31, 2021 2.550 2.555 2.480 2.500 386,679 -0.02(-0.79%)
Dec 30, 2021 2.490 2.550 2.430 2.520 384,069 +0.03(+1.20%)
Dec 29, 2021 2.540 2.540 2.470 2.490 238,955 -0.04(-1.58%)
Dec 28, 2021 2.640 2.640 2.440 2.530 419,055 -0.06(-2.32%)
Dec 27, 2021 2.620 2.670 2.560 2.590 292,879 -0.10(-3.72%)
Dec 23, 2021 2.580 2.700 2.570 2.690 301,627 +0.10(+3.86%)
Dec 22, 2021 2.630 2.690 2.540 2.590 576,133 -0.03(-1.15%)
Dec 21, 2021 2.570 2.650 2.511 2.620 349,498 +0.06(+2.34%)
Dec 20, 2021 2.490 2.570 2.400 2.560 376,189 +0.09(+3.64%)
Dec 17, 2021 2.570 2.610 2.430 2.470 504,193 -0.16(-6.08%)
Dec 16, 2021 2.550 2.640 2.470 2.630 698,223 +0.07(+2.73%)
Dec 15, 2021 2.400 2.580 2.330 2.560 429,021 +0.16(+6.67%)
Dec 14, 2021 2.420 2.460 2.356 2.400 149,336 -0.04(-1.64%)
Dec 13, 2021 2.590 2.590 2.380 2.440 201,737 -0.08(-3.17%)
Dec 10, 2021 2.550 2.590 2.460 2.520 258,412 +0.01(+0.40%)
Dec 09, 2021 2.600 2.626 2.480 2.510 189,572 -0.09(-3.46%)
Dec 08, 2021 2.520 2.660 2.470 2.600 683,645 +0.04(+1.56%)
Dec 07, 2021 2.540 2.680 2.500 2.560 609,287 +0.09(+3.64%)
Dec 06, 2021 2.380 2.540 2.250 2.470 483,990 +0.05(+2.07%)
Dec 03, 2021 2.500 2.500 2.320 2.420 324,027 -0.03(-1.22%)
Dec 02, 2021 2.460 2.520 2.420 2.450 209,896 -0.04(-1.61%)
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.