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

Pharmacyte Biotech Inc (NQ: PMCB )

2.170 -0.050 (-2.25%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 14, 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 (%)
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 -0.02(-0.66%)
Jun 14, 2023 3.110 3.110 3.010 3.050 20,937 -0.06(-1.93%)
Jun 13, 2023 3.130 3.140 3.080 3.110 22,242 -0.04(-1.27%)
Jun 12, 2023 3.130 3.180 3.130 3.150 13,632 +0.00(+0.00%)
Jun 09, 2023 3.180 3.180 3.030 3.150 70,364 -0.03(-0.94%)
Jun 08, 2023 3.180 3.200 3.170 3.180 91,964 +0.00(+0.00%)
Jun 07, 2023 3.140 3.190 3.120 3.180 31,561 +0.00(+0.00%)
Jun 06, 2023 3.170 3.190 3.150 3.180 37,673 +0.01(+0.32%)
Jun 05, 2023 3.180 3.230 3.160 3.170 66,093 +0.01(+0.32%)
Jun 02, 2023 3.160 3.170 3.140 3.160 60,143 +0.01(+0.32%)
Jun 01, 2023 3.150 3.190 3.120 3.150 66,158 +0.00(+0.00%)
May 31, 2023 3.150 3.170 3.130 3.150 38,222 +0.02(+0.64%)
May 30, 2023 3.160 3.160 3.120 3.130 13,328 -0.02(-0.63%)
May 26, 2023 3.120 3.150 3.100 3.150 73,523 +0.04(+1.29%)
May 25, 2023 3.120 3.140 3.110 3.110 33,696 -0.03(-0.96%)
May 24, 2023 3.150 3.150 3.120 3.140 21,027 +0.02(+0.64%)
May 23, 2023 3.100 3.140 3.100 3.120 36,955 +0.02(+0.65%)
May 22, 2023 3.090 3.120 3.080 3.100 61,401 +0.01(+0.32%)
May 19, 2023 3.090 3.090 3.050 3.090 70,279 +0.01(+0.32%)
May 18, 2023 3.087 3.090 3.070 3.080 35,517 -0.01(-0.32%)
May 17, 2023 3.100 3.100 3.070 3.090 45,878 -0.01(-0.32%)
May 16, 2023 3.080 3.120 3.060 3.100 103,358 +0.01(+0.32%)
May 15, 2023 3.050 3.110 3.050 3.090 51,853 +0.03(+0.98%)
May 12, 2023 3.060 3.080 3.030 3.060 152,714 -0.03(-0.97%)
May 11, 2023 3.100 3.100 3.000 3.090 809,785 +0.35(+12.77%)
May 10, 2023 2.760 2.761 2.700 2.740 42,043 -0.04(-1.44%)
May 09, 2023 2.800 2.800 2.760 2.780 4,300 -0.02(-0.71%)
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.