PharmaCyte Biotech, Inc. (PMCB)
NASDAQ: PMCB · Real-Time Price · USD
0.9328
-0.0772 (-7.64%)
At close: Sep 17, 2025, 4:00 PM EDT
1.050
+0.117 (12.56%)
After-hours: Sep 17, 2025, 7:56 PM EDT
PharmaCyte Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 0.98 | 1.01 | 0.93 | 0.93 | 0.93 | -7.64% | 100,532 |
| Sep 16, 2025 | 1.08 | 1.08 | 1.01 | 1.01 | 1.01 | -1.94% | 40,249 |
| Sep 15, 2025 | 1.04 | 1.06 | 1.00 | 1.03 | 1.03 | -0.96% | 81,569 |
| Sep 12, 2025 | 1.05 | 1.07 | 1.03 | 1.04 | 1.04 | 0.97% | 76,168 |
| Sep 11, 2025 | 1.03 | 1.07 | 1.00 | 1.03 | 1.03 | 1.98% | 62,578 |
| Sep 10, 2025 | 1.08 | 1.09 | 0.98 | 1.01 | 1.01 | -5.34% | 82,954 |
| Sep 9, 2025 | 1.07 | 1.18 | 1.05 | 1.07 | 1.07 | -5.58% | 196,415 |
| Sep 8, 2025 | 0.97 | 1.25 | 0.95 | 1.13 | 1.13 | 20.07% | 533,374 |
| Sep 5, 2025 | 0.98 | 0.98 | 0.94 | 0.94 | 0.94 | 0.78% | 8,101 |
| Sep 4, 2025 | 0.94 | 0.98 | 0.93 | 0.93 | 0.93 | -2.87% | 67,989 |
| Sep 3, 2025 | 0.98 | 0.99 | 0.92 | 0.96 | 0.96 | 3.21% | 82,208 |
| Sep 2, 2025 | 1.00 | 1.00 | 0.93 | 0.93 | 0.93 | -0.80% | 75,794 |
| Aug 29, 2025 | 0.96 | 0.97 | 0.93 | 0.94 | 0.94 | -2.19% | 33,507 |
| Aug 28, 2025 | 0.97 | 0.99 | 0.95 | 0.96 | 0.96 | -1.03% | 13,248 |
| Aug 27, 2025 | 1.03 | 1.03 | 0.95 | 0.97 | 0.97 | -3.96% | 24,752 |
| Aug 26, 2025 | 1.03 | 1.03 | 0.99 | 1.01 | 1.01 | -1.46% | 40,044 |
| Aug 25, 2025 | 0.95 | 1.04 | 0.94 | 1.03 | 1.03 | 5.67% | 55,576 |
| Aug 22, 2025 | 0.96 | 1.00 | 0.92 | 0.97 | 0.97 | 1.04% | 77,338 |
| Aug 21, 2025 | 0.97 | 1.00 | 0.92 | 0.96 | 0.96 | 2.60% | 106,749 |
| Aug 20, 2025 | 1.03 | 1.06 | 0.92 | 0.94 | 0.94 | -7.26% | 438,765 |
| Aug 19, 2025 | 1.08 | 1.13 | 0.95 | 1.01 | 1.01 | -0.10% | 765,984 |
| Aug 18, 2025 | 0.89 | 1.05 | 0.87 | 1.01 | 1.01 | 12.23% | 275,511 |
| Aug 15, 2025 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | 1.25% | 14,589 |
| Aug 14, 2025 | 0.94 | 0.95 | 0.85 | 0.89 | 0.89 | 4.56% | 84,400 |
| Aug 13, 2025 | 0.84 | 0.90 | 0.84 | 0.85 | 0.85 | 1.19% | 14,008 |
| Aug 12, 2025 | 0.87 | 1.00 | 0.84 | 0.84 | 0.84 | -4.10% | 108,240 |
| Aug 11, 2025 | 0.83 | 0.97 | 0.81 | 0.88 | 0.88 | 5.53% | 65,848 |
| Aug 8, 2025 | 0.85 | 0.88 | 0.83 | 0.83 | 0.83 | -2.35% | 21,377 |
| Aug 7, 2025 | 0.89 | 0.89 | 0.85 | 0.85 | 0.85 | - | 41,939 |
| Aug 6, 2025 | 1.03 | 1.03 | 0.80 | 0.85 | 0.85 | -16.26% | 134,131 |
| Aug 5, 2025 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 1.55% | 8,542 |
| Aug 4, 2025 | 1.00 | 1.02 | 0.98 | 1.00 | 1.00 | -0.05% | 17,399 |
| Aug 1, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 6,238 |
| Jul 31, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | -0.49% | 4,303 |
| Jul 30, 2025 | 1.02 | 1.05 | 1.01 | 1.03 | 1.03 | 0.49% | 7,725 |
| Jul 29, 2025 | 1.02 | 1.05 | 1.00 | 1.02 | 1.02 | - | 11,474 |
| Jul 28, 2025 | 1.01 | 1.05 | 1.01 | 1.02 | 1.02 | 6.81% | 17,535 |
| Jul 25, 2025 | 1.02 | 1.02 | 0.95 | 0.96 | 0.96 | 0.53% | 22,564 |
| Jul 24, 2025 | 0.96 | 1.04 | 0.95 | 0.95 | 0.95 | -1.04% | 50,800 |
| Jul 23, 2025 | 0.96 | 1.03 | 0.96 | 0.96 | 0.96 | -2.97% | 46,579 |
| Jul 22, 2025 | 0.96 | 1.05 | 0.96 | 0.99 | 0.99 | -0.57% | 42,749 |
| Jul 21, 2025 | 1.04 | 1.04 | 0.95 | 1.00 | 1.00 | -3.39% | 55,824 |
| Jul 18, 2025 | 1.03 | 1.06 | 1.00 | 1.03 | 1.03 | 0.98% | 35,731 |
| Jul 17, 2025 | 1.10 | 1.15 | 1.00 | 1.02 | 1.02 | -8.93% | 46,517 |
| Jul 16, 2025 | 1.08 | 1.15 | 1.08 | 1.12 | 1.12 | 1.27% | 31,511 |
| Jul 15, 2025 | 1.09 | 1.11 | 1.07 | 1.11 | 1.11 | 0.55% | 10,810 |
| Jul 14, 2025 | 1.05 | 1.13 | 1.05 | 1.10 | 1.10 | 1.85% | 8,371 |
| Jul 11, 2025 | 1.06 | 1.14 | 1.06 | 1.08 | 1.08 | -1.55% | 21,613 |
| Jul 10, 2025 | 1.11 | 1.14 | 1.07 | 1.10 | 1.10 | -1.17% | 6,579 |
| Jul 9, 2025 | 1.09 | 1.14 | 1.09 | 1.11 | 1.11 | 0.91% | 7,872 |