UK markets open in 2 hours 31 minutes

PharmaCyte Biotech, Inc. (PMCB)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
2.1600-0.0200 (-0.92%)
At close: 04:00PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20242.12502.20002.11002.16002.160011,100
01 May 20242.12002.25002.12002.13002.13008,000
30 Apr 20242.20002.20002.12002.12002.12003,900
29 Apr 20242.13002.15002.12002.12002.12007,800
26 Apr 20242.08002.11992.08002.11002.11005,600
25 Apr 20242.14002.15002.07732.12002.120014,500
24 Apr 20242.15002.20002.12002.20002.200012,300
23 Apr 20242.15002.18002.13002.13002.13001,600
22 Apr 20242.12172.28002.12172.22002.22007,900
19 Apr 20242.12002.20002.11002.12002.120010,600
18 Apr 20242.07002.31002.07002.20002.20005,900
17 Apr 20242.12002.31002.12002.12002.12008,800
16 Apr 20242.11002.16002.07002.15002.150012,300
15 Apr 20242.18002.39002.11002.11002.110026,500
12 Apr 20242.27002.46002.23002.23002.230038,100
11 Apr 20242.23002.40002.23002.30002.300033,600
10 Apr 20242.23002.29282.23002.26002.26008,900
09 Apr 20242.36002.37902.30002.30002.300019,700
08 Apr 20242.40002.45002.31012.39002.390015,800
05 Apr 20242.45922.50002.42002.42002.420012,100
04 Apr 20242.55002.55002.46012.52002.520013,100
03 Apr 20242.44502.54002.44502.51002.510029,100
02 Apr 20242.42502.50002.42062.48002.480051,100
01 Apr 20242.36002.44502.36002.44502.445020,000
28 Mar 20242.42002.50002.29002.37002.370034,500
27 Mar 20242.34042.58002.34042.44002.440014,800
26 Mar 20242.56002.56002.34002.44002.4400345,500
25 Mar 20242.45002.53862.45002.48002.480056,000
22 Mar 20242.45002.45002.34002.44002.440038,100
21 Mar 20242.35002.50002.34002.41002.410053,000
20 Mar 20242.08002.40002.07002.38002.3800114,100
19 Mar 20241.96092.20001.96092.14002.1400120,800
18 Mar 20241.94002.10001.94002.01002.010030,000
15 Mar 20241.98012.08501.95001.95001.950043,600
14 Mar 20241.98002.04001.97002.04002.040028,800
13 Mar 20241.97002.02001.94431.98001.980014,400
12 Mar 20241.98002.04881.97001.97001.970010,900
11 Mar 20242.03102.06002.00002.01002.010010,900
08 Mar 20242.05002.08972.05002.06002.06006,900
07 Mar 20242.02002.06002.02002.05002.050010,900
06 Mar 20242.01002.07702.01002.03002.030020,400
05 Mar 20242.02512.09002.02012.03002.03007,100
04 Mar 20242.08002.10002.05002.05002.050019,200
01 Mar 20242.08002.12502.07072.08002.08005,700
29 Feb 20242.10052.15002.10002.10002.100022,800
28 Feb 20242.04762.15002.02002.10002.100013,700
27 Feb 20242.10002.10002.00092.02002.020022,000
26 Feb 20242.10002.18002.07002.08002.080021,300
23 Feb 20242.06002.10002.06002.06002.060012,000
22 Feb 20242.10002.10002.06002.06002.06006,000
21 Feb 20242.03002.11502.03002.06002.060014,500
20 Feb 20242.06002.10002.05002.06002.060011,100
16 Feb 20242.11002.13002.07002.07002.07004,700
15 Feb 20242.08002.10692.06012.09002.09009,500
14 Feb 20242.03012.11002.03012.11002.11007,300
13 Feb 20242.17002.17002.05002.05002.050029,500
12 Feb 20242.24002.24002.17002.17002.17006,900
09 Feb 20242.16002.24002.16002.24002.24007,300
08 Feb 20242.18002.22002.16002.17002.17007,700
07 Feb 20242.17002.21502.17002.21502.21502,600
06 Feb 20242.17012.22002.17002.17002.17009,300
05 Feb 20242.16012.23002.16012.17002.170019,400
02 Feb 20242.19002.23002.16002.23002.23005,800
01 Feb 20242.17002.24362.17002.21502.21509,600
31 Jan 20242.19482.25002.19002.19002.19003,100
30 Jan 20242.20002.25002.20002.25002.25007,800
29 Jan 20242.13722.27002.13722.24002.24008,900
26 Jan 20242.16002.25972.15002.19002.19009,000
25 Jan 20242.23002.26002.19002.26002.26004,900
24 Jan 20242.22922.26002.19002.19012.190128,600
23 Jan 20242.18062.26002.18012.21002.21001,700
22 Jan 20242.29002.31502.15002.18002.180019,800
19 Jan 20242.28002.33002.28002.32002.320019,600
18 Jan 20242.22502.35002.20002.29002.290060,800
17 Jan 20242.16002.30002.16002.19992.199926,100
16 Jan 20242.20002.29002.14002.16132.161347,700
12 Jan 20242.16502.25502.14002.25002.250011,500
11 Jan 20242.18002.20002.13002.14002.140012,500
10 Jan 20242.15002.23002.13002.15002.150013,100
09 Jan 20242.11002.15002.11002.13002.13004,700
08 Jan 20242.15002.20002.15002.15002.15006,200
05 Jan 20242.18002.24002.11002.15002.150012,700
04 Jan 20242.18002.20002.11102.16002.160048,900
03 Jan 20242.22802.24002.15012.21002.210010,600
02 Jan 20242.20002.21002.17002.18502.18507,600
29 Dec 20232.22002.29002.16002.16002.160053,700
28 Dec 20232.21002.34002.21002.26002.260028,600
27 Dec 20232.25002.32002.22002.22002.220031,900
26 Dec 20232.26002.31002.21002.31002.310020,300
22 Dec 20232.16002.25002.16002.24002.240014,800
21 Dec 20232.20002.23002.16012.20002.200015,700
20 Dec 20232.20622.34002.20622.24002.240014,400
19 Dec 20232.15002.28962.15002.28002.280027,400
18 Dec 20232.25002.27002.16002.17002.170017,500
15 Dec 20232.34002.34002.15002.15002.150031,200
14 Dec 20232.20002.34002.20002.34002.340010,900
13 Dec 20232.22002.31002.22002.28502.285015,700
12 Dec 20232.25002.30012.22002.22002.22009,700
11 Dec 20232.34002.34002.18012.33002.33008,500
08 Dec 20232.27502.28502.18012.20002.20003,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...