Skip to main content
Provectus Biopharmaceuticals, Inc. (PVCT)
OTCMKTS · Delayed Price · Currency is USD
0.114
-0.003 (-2.56%)
Jan 17, 2025, 4:00 PM EST

PVCT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20250.120.120.110.110.11-2.35%153,550
Jan 16, 20250.120.120.120.120.120.96%42,939
Jan 15, 20250.120.120.120.120.12-1.16%20,190
Jan 14, 20250.120.120.120.120.122.31%78,450
Jan 13, 20250.110.110.110.110.112.07%66,799
Jan 10, 20250.110.120.110.110.110.20%343,569
Jan 8, 20250.120.120.110.110.11-1.75%491,251
Jan 7, 20250.120.120.110.110.11-4.92%179,471
Jan 6, 20250.120.120.120.120.12-73,486
Jan 3, 20250.120.120.120.120.12-0.33%37,450
Jan 2, 20250.120.120.120.120.120.25%399,150
Dec 31, 20240.120.120.120.120.12-1.48%245,657
Dec 30, 20240.120.120.120.120.12-35,968
Dec 27, 20240.120.120.120.120.12-0.42%29,945
Dec 26, 20240.120.120.120.120.122.29%162,587
Dec 24, 20240.120.120.120.120.12-3.41%104,951
Dec 23, 20240.120.120.120.120.123.25%94,621
Dec 20, 20240.120.130.120.120.12-7.26%96,909
Dec 19, 20240.130.130.120.130.13-0.23%312,631
Dec 18, 20240.130.130.130.130.13-0.92%128,447
Dec 17, 20240.130.130.130.130.13-0.67%235,667
Dec 16, 20240.130.130.130.130.132.95%210,638
Dec 13, 20240.130.130.130.130.13-0.78%86,663
Dec 12, 20240.130.130.130.130.13-0.77%367,429
Dec 11, 20240.130.130.130.130.139.15%130,507
Dec 10, 20240.150.150.120.120.12-14.93%1,500,235
Dec 9, 20240.130.140.130.140.147.90%410,627
Dec 6, 20240.130.140.130.130.131.05%587,865
Dec 5, 20240.110.130.110.130.1312.64%404,859
Dec 4, 20240.120.120.110.110.11-5.89%570,620
Dec 3, 20240.120.120.110.120.120.94%107,040
Dec 2, 20240.120.120.110.120.121.69%347,964
Nov 29, 20240.120.120.120.120.12-4.38%86,721
Nov 27, 20240.120.120.120.120.127.16%443,642
Nov 26, 20240.120.120.110.120.12-2.58%235,000
Nov 25, 20240.120.120.120.120.12-1.42%65,130
Nov 22, 20240.110.120.110.120.125.45%308,351
Nov 21, 20240.110.110.110.110.11-0.09%72,285
Nov 20, 20240.110.110.110.110.113.41%286,750
Nov 19, 20240.100.110.100.110.11-1.70%205,979
Nov 18, 20240.110.110.100.110.111.68%487,563
Nov 15, 20240.110.110.110.110.11-0.81%837,440
Nov 14, 20240.110.110.110.110.11-0.45%762,932
Nov 13, 20240.110.120.110.110.11-1.68%452,914
Nov 12, 20240.110.110.110.110.114.29%517,506
Nov 11, 20240.100.110.100.110.110.69%33,841
Nov 8, 20240.100.110.100.110.11-4.00%355,235
Nov 7, 20240.110.110.100.110.11-1.14%9,013
Nov 6, 20240.110.110.100.110.114.12%59,139
Nov 5, 20240.110.110.110.110.111.32%40,605
Nov 4, 20240.100.110.100.110.114.53%54,600
Nov 1, 20240.100.110.100.100.10-1.20%153,474
Oct 31, 20240.110.110.100.100.10-2.38%136,951
Oct 30, 20240.100.110.100.110.110.62%253,161
Oct 29, 20240.110.110.100.110.11-1.90%595,290
Oct 28, 20240.100.110.100.110.11-59,749
Oct 25, 20240.100.110.100.110.110.88%103,971
Oct 24, 20240.110.110.110.110.11-0.42%50,225
Oct 23, 20240.110.110.110.110.110.84%2,966
Oct 22, 20240.110.110.110.110.11-16,400
Oct 21, 20240.110.110.110.110.110.09%76,823
Oct 18, 20240.100.110.100.110.11-0.42%147,840
Oct 17, 20240.110.110.100.110.11-0.21%179,126
Oct 16, 20240.110.120.110.110.11-0.30%608,947
Oct 15, 20240.100.110.100.110.11-0.28%30,801
Oct 14, 20240.110.110.100.110.11-34,689
Oct 11, 20240.110.110.110.110.113.50%63,690
Oct 10, 20240.110.110.100.100.10-4.53%2,600
Oct 9, 20240.100.110.100.110.111.01%50,688
Oct 8, 20240.110.110.100.110.113.24%74,080
Oct 7, 20240.110.110.100.110.11-4.55%91,723
Oct 4, 20240.100.120.100.110.1112.47%157,700
Oct 3, 20240.100.100.100.100.10-3.01%89,247
Oct 2, 20240.090.110.090.100.106.15%169,284
Oct 1, 20240.100.110.100.100.10-2.96%29,580
Sep 30, 20240.090.100.090.100.100.20%24,000
Sep 27, 20240.090.100.090.100.108.56%356,906
Sep 26, 20240.090.090.090.090.09-105,570
Sep 25, 20240.090.090.090.090.090.33%47,445
Sep 24, 20240.090.090.090.090.09-0.33%32,201
Sep 23, 20240.090.090.090.090.09-258,832
Sep 20, 20240.090.090.090.090.090.11%166,555
Sep 19, 20240.090.090.090.090.090.11%142,300
Sep 18, 20240.090.090.090.090.09-0.22%64,400
Sep 17, 20240.090.090.090.090.091.83%1,736,741
Sep 16, 20240.100.100.080.090.09-11.49%552,576
Sep 13, 20240.100.100.080.100.10-6.01%1,124,024
Sep 12, 20240.110.110.110.110.110.32%44,600
Sep 11, 20240.110.110.100.110.11-5.75%119,691
Sep 10, 20240.110.120.100.110.11-0.39%678,909
Sep 9, 20240.120.120.110.110.114.25%104,005
Sep 6, 20240.110.110.110.110.11-4.33%72,466
Sep 5, 20240.100.120.100.110.1113.10%316,231
Sep 4, 20240.110.110.100.100.10-316,289
Sep 3, 20240.100.110.100.100.1011.11%95,250
Aug 30, 20240.090.100.090.090.09-5.26%596,538
Aug 29, 20240.100.110.090.100.10-5.94%329,215
Aug 28, 20240.110.110.090.100.10-8.18%104,285
Aug 27, 20240.120.120.100.110.11-12.00%202,351
Aug 26, 20240.120.130.120.130.134.60%86,677