PharmaCyte Biotech, Inc. (PMCB)
NASDAQ: PMCB · Real-Time Price · USD
1.290
+0.100 (8.40%)
Apr 24, 2025, 4:00 PM EDT - Market closed

PharmaCyte Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20251.191.321.151.211.211.68%25,515
Apr 23, 20251.151.271.151.191.193.93%5,354
Apr 22, 20251.181.181.111.151.151.33%17,701
Apr 21, 20251.121.191.121.131.13-5.04%3,212
Apr 17, 20251.101.201.031.191.193.48%13,357
Apr 16, 20251.221.241.131.151.15-9.45%23,333
Apr 15, 20251.151.271.151.271.275.83%6,247
Apr 14, 20251.181.201.181.201.20-2.44%3,535
Apr 11, 20251.181.241.161.231.237.89%14,608
Apr 10, 20251.121.281.101.141.14-5.39%25,900
Apr 9, 20251.151.211.051.211.210.42%38,182
Apr 8, 20251.201.231.141.201.205.26%9,563
Apr 7, 20251.181.241.121.141.14-8.06%20,122
Apr 4, 20251.241.331.241.241.24-11,482
Apr 3, 20251.301.381.241.241.24-4.62%15,283
Apr 2, 20251.301.401.251.301.300.78%13,272
Apr 1, 20251.221.321.221.291.293.20%9,792
Mar 31, 20251.341.461.231.251.25-5.30%18,546
Mar 28, 20251.401.461.291.321.32-4.35%11,385
Mar 27, 20251.461.581.381.381.38-7.38%73,921
Mar 26, 20251.521.521.481.491.49-4.49%7,295
Mar 25, 20251.551.561.501.561.56-0.64%7,117
Mar 24, 20251.581.641.461.571.57-0.63%16,869
Mar 21, 20251.571.711.561.581.58-5.39%18,874
Mar 20, 20251.671.671.631.671.67-0.60%4,513
Mar 19, 20251.551.721.551.681.6812.00%8,862
Mar 18, 20251.571.731.501.501.50-5.06%15,016
Mar 17, 20251.611.611.581.581.58-1,528
Mar 14, 20251.651.681.521.581.58-5.39%25,280
Mar 13, 20251.671.691.501.671.671.83%8,720
Mar 12, 20251.761.761.471.641.64-6.82%32,950
Mar 11, 20251.711.761.671.761.76-1.12%3,904
Mar 10, 20251.801.821.761.781.78-12,980
Mar 7, 20251.671.801.671.781.781.14%6,880
Mar 6, 20251.741.761.741.761.76-1.68%1,460
Mar 5, 20251.781.801.741.791.795.29%16,311
Mar 4, 20251.571.751.571.701.70-0.58%8,523
Mar 3, 20251.781.781.651.711.71-3.06%3,822
Feb 28, 20251.801.841.701.761.760.80%26,728
Feb 27, 20251.741.751.651.751.751.74%9,694
Feb 26, 20251.741.791.681.721.72-4.44%9,233
Feb 25, 20251.701.801.571.801.808.43%12,529
Feb 24, 20251.741.861.661.661.66-5.68%10,724
Feb 21, 20251.801.901.761.761.76-2.76%60,469
Feb 20, 20251.581.831.581.811.8112.42%129,915
Feb 19, 20251.571.611.571.611.611.90%6,614
Feb 18, 20251.591.661.581.581.58-3.07%34,137
Feb 14, 20251.621.631.571.631.63-0.61%35,644
Feb 13, 20251.581.651.581.641.641.86%6,596
Feb 12, 20251.601.641.561.611.61-2.42%6,033