Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pharmacyte Biotech Inc (NQ: PMCB )

2.080 -0.050 (-2.35%)
Streaming Delayed Price Updated: 10:22 AM EDT, May 23, 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 (%)
Nov 30, 2021 2.660 2.660 2.500 2.590 232,392 -0.03(-1.15%)
Nov 29, 2021 2.550 2.680 2.550 2.620 300,982 +0.12(+4.80%)
Nov 26, 2021 2.570 2.580 2.490 2.500 260,276 -0.19(-7.06%)
Nov 24, 2021 2.410 2.730 2.400 2.690 580,642 +0.26(+10.63%)
Nov 23, 2021 2.450 2.510 2.320 2.432 393,831 -0.08(-3.12%)
Nov 22, 2021 2.650 2.690 2.470 2.510 441,269 -0.10(-3.83%)
Nov 19, 2021 2.570 2.620 2.500 2.610 353,174 +0.02(+0.77%)
Nov 18, 2021 2.720 2.650 2.560 2.590 319,946 -0.11(-4.07%)
Nov 17, 2021 2.770 2.770 2.670 2.700 265,602 -0.04(-1.46%)
Nov 16, 2021 2.760 2.780 2.710 2.740 346,887 -0.05(-1.79%)
Nov 15, 2021 2.810 2.840 2.750 2.790 138,568 -0.04(-1.41%)
Nov 12, 2021 2.780 2.840 2.750 2.830 234,944 +0.05(+1.80%)
Nov 11, 2021 2.810 2.880 2.760 2.780 260,874 -0.03(-1.07%)
Nov 10, 2021 2.870 2.810 493,784 -0.12(-4.10%)
Nov 09, 2021 2.880 2.988 2.770 2.930 446,655 +0.01(+0.34%)
Nov 08, 2021 2.920 2.943 2.855 2.920 308,170 -0.01(-0.34%)
Nov 05, 2021 3.000 3.009 2.900 2.930 275,383 -0.09(-2.98%)
Nov 04, 2021 3.000 3.050 2.960 3.020 730,061 +0.10(+3.42%)
Nov 03, 2021 2.870 2.950 2.849 2.920 253,682 +0.04(+1.39%)
Nov 02, 2021 2.930 2.930 2.850 2.880 224,518 -0.05(-1.71%)
Nov 01, 2021 2.800 2.970 2.841 2.930 538,013 +0.11(+3.90%)
Oct 29, 2021 2.850 2.860 2.790 2.820 391,590 +0.00(+0.00%)
Oct 28, 2021 2.850 2.900 2.790 2.820 528,260 -0.04(-1.40%)
Oct 27, 2021 2.900 2.970 2.770 2.860 1,774,551 -0.29(-9.21%)
Oct 26, 2021 2.760 3.220 3.150 4,714,622 +0.43(+15.81%)
Oct 25, 2021 2.700 2.798 2.630 2.720 902,172 -0.03(-1.09%)
Oct 22, 2021 2.860 2.900 2.650 2.750 1,567,390 -0.15(-5.17%)
Oct 21, 2021 2.950 3.000 2.890 2.900 573,533 -0.05(-1.69%)
Oct 20, 2021 3.070 3.070 2.950 2.950 362,378 -0.09(-2.96%)
Oct 19, 2021 3.000 3.080 3.000 3.040 256,346 +0.03(+1.00%)
Oct 18, 2021 3.010 3.040 2.980 3.010 238,996 -0.03(-0.99%)
Oct 15, 2021 3.080 3.120 3.002 3.040 344,454 -0.06(-1.94%)
Oct 14, 2021 3.070 3.150 3.060 3.100 382,494 +0.00(+0.00%)
Oct 13, 2021 3.120 3.130 3.030 3.100 470,435 -0.03(-0.96%)
Oct 12, 2021 3.040 3.150 3.040 3.130 496,226 +0.09(+2.96%)
Oct 11, 2021 3.170 3.170 3.010 3.040 710,801 -0.15(-4.70%)
Oct 08, 2021 3.050 3.200 3.000 3.190 825,470 +0.19(+6.33%)
Oct 07, 2021 3.060 3.098 2.980 3.000 313,471 -0.06(-1.96%)
Oct 06, 2021 3.040 3.080 2.930 3.060 477,588 +0.04(+1.32%)
Oct 05, 2021 3.020 3.120 2.920 3.020 724,391 -0.03(-0.98%)
Oct 04, 2021 3.140 3.160 3.000 3.050 829,084 -0.13(-4.09%)
Oct 01, 2021 3.150 3.210 3.080 3.180 795,696 +0.01(+0.32%)
Sep 30, 2021 3.000 3.200 2.810 3.170 1,828,585 +0.15(+4.97%)
Sep 29, 2021 3.200 3.240 3.005 3.020 2,056,715 -0.20(-6.21%)
Sep 28, 2021 3.280 3.290 3.150 3.220 1,117,475 -0.08(-2.42%)
Sep 27, 2021 3.300 3.400 3.260 3.300 922,515 +0.00(+0.00%)
Sep 24, 2021 3.390 3.400 3.280 3.300 1,224,498 -0.09(-2.65%)
Sep 23, 2021 3.360 3.420 3.321 3.390 1,392,434 +0.01(+0.30%)
Sep 22, 2021 3.480 3.480 3.300 3.380 1,378,700 -0.09(-2.59%)
Sep 21, 2021 3.470 3.540 3.320 3.470 2,728,033 +0.19(+5.79%)
Sep 20, 2021 3.410 3.440 3.240 3.280 1,548,523 -0.32(-8.89%)
Sep 17, 2021 3.440 3.600 3.320 3.600 2,375,423 +0.10(+2.86%)
Sep 16, 2021 3.820 3.930 3.360 3.500 16,706,386 +0.16(+4.79%)
Sep 15, 2021 3.220 3.536 3.190 3.340 1,711,458 +0.07(+2.14%)
Sep 14, 2021 3.360 3.410 3.240 3.270 1,965,643 -0.14(-4.11%)
Sep 13, 2021 3.550 3.560 3.290 3.410 2,490,998 -0.18(-5.01%)
Sep 10, 2021 3.770 3.800 3.498 3.590 5,613,680 -0.36(-9.11%)
Sep 09, 2021 3.760 4.100 3.550 3.950 28,036,770 +0.53(+15.50%)
Sep 08, 2021 3.220 3.450 3.130 3.420 2,305,720 +0.18(+5.56%)
Sep 07, 2021 3.380 3.380 3.210 3.240 1,618,334 -0.16(-4.71%)
Sep 03, 2021 3.490 3.540 3.325 3.400 2,152,312 -0.03(-0.87%)
Sep 02, 2021 3.460 3.530 3.360 3.430 1,835,761 -0.02(-0.58%)
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.