PCI Biotech Holding ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	0.29	0.30	0.28	0.30	0.30	-5.70%	185,870
Oct 23, 2025	0.31	0.35	0.28	0.32	0.32	0.32%	1,123,489
Oct 22, 2025	0.34	0.37	0.31	0.32	0.32	-1.56%	213,870
Oct 21, 2025	0.36	0.42	0.31	0.32	0.32	-3.32%	1,508,996
Oct 20, 2025	0.30	0.35	0.30	0.33	0.33	-5.43%	100,360
Oct 17, 2025	0.37	0.40	0.31	0.35	0.35	-5.41%	604,896
Oct 16, 2025	0.37	0.40	0.37	0.37	0.37	-5.61%	211,724
Oct 15, 2025	0.41	0.41	0.31	0.39	0.39	4.53%	324,662
Oct 14, 2025	0.43	0.44	0.38	0.38	0.38	-12.59%	609,881
Oct 13, 2025	0.37	0.45	0.37	0.43	0.43	7.25%	239,287
Oct 10, 2025	0.50	0.54	0.38	0.40	0.40	-13.98%	1,912,900
Oct 9, 2025	0.27	0.47	0.27	0.47	0.47	69.71%	6,327,054
Oct 8, 2025	0.30	0.31	0.27	0.27	0.27	-7.74%	686,051
Oct 7, 2025	0.32	0.35	0.28	0.30	0.30	-6.90%	123,856
Oct 6, 2025	0.28	0.36	0.27	0.32	0.32	13.52%	1,766,478
Oct 3, 2025	0.30	0.34	0.27	0.28	0.28	-7.26%	212,825
Oct 2, 2025	0.30	0.34	0.26	0.30	0.30	0.66%	153,546
Oct 1, 2025	0.29	0.34	0.26	0.30	0.30	6.36%	553,904
Sep 30, 2025	0.30	0.30	0.28	0.28	0.28	-5.67%	432,608
Sep 29, 2025	0.32	0.36	0.30	0.30	0.30	-6.54%	160,781
Sep 26, 2025	0.37	0.37	0.31	0.32	0.32	-1.83%	436,020
Sep 25, 2025	0.37	0.42	0.32	0.33	0.33	-6.57%	1,439,718
Sep 24, 2025	0.32	0.38	0.32	0.35	0.35	6.71%	341,052
Sep 23, 2025	0.32	0.36	0.32	0.33	0.33	1.86%	165,563
Sep 22, 2025	0.36	0.39	0.32	0.32	0.32	-5.57%	182,629
Sep 19, 2025	0.40	0.40	0.34	0.34	0.34	-5.28%	160,307
Sep 18, 2025	0.38	0.39	0.34	0.36	0.36	-10.89%	688,692
Sep 17, 2025	0.42	0.42	0.38	0.40	0.40	-1.22%	170,211
Sep 16, 2025	0.39	0.41	0.39	0.41	0.41	2.25%	118,016
Sep 15, 2025	0.40	0.43	0.38	0.40	0.40	3.09%	268,278
Sep 12, 2025	0.40	0.40	0.38	0.39	0.39	-3.96%	91,019
Sep 11, 2025	0.42	0.42	0.40	0.40	0.40	-0.25%	8,394
Sep 10, 2025	0.44	0.44	0.41	0.41	0.41	-4.71%	142,570
Sep 9, 2025	0.41	0.43	0.41	0.43	0.43	1.19%	121,797
Sep 8, 2025	0.43	0.43	0.40	0.42	0.42	5.00%	174,678
Sep 5, 2025	0.39	0.40	0.39	0.40	0.40	-1.72%	40,902
Sep 4, 2025	0.40	0.43	0.39	0.41	0.41	2.52%	186,259
Sep 3, 2025	0.39	0.45	0.39	0.40	0.40	-4.80%	175,498
Sep 2, 2025	0.40	0.44	0.40	0.42	0.42	2.46%	694,974
Sep 1, 2025	0.42	0.42	0.38	0.41	0.41	1.75%	312,018
Aug 29, 2025	0.42	0.42	0.37	0.40	0.40	1.27%	1,172,128
Aug 28, 2025	0.42	0.42	0.37	0.40	0.40	-7.93%	794,978
Aug 27, 2025	0.44	0.46	0.37	0.43	0.43	-3.16%	1,505,432
Aug 26, 2025	0.43	0.50	0.40	0.44	0.44	4.98%	1,919,671
Aug 25, 2025	0.45	0.50	0.41	0.42	0.42	-1.17%	2,596,836
Aug 22, 2025	0.44	0.80	0.39	0.43	0.43	0.95%	14,199,291
Aug 21, 2025	0.35	0.45	0.34	0.42	0.42	22.25%	1,940,450
Aug 20, 2025	0.37	0.37	0.32	0.35	0.35	-4.16%	1,809,427
Aug 19, 2025	0.33	0.43	0.30	0.36	0.36	-74.76%	10,113,866
Aug 18, 2025	1.40	1.44	1.38	1.43	1.43	-4.67%	15,067