PharmaCyte Biotech, Inc. (PMCB)
NASDAQ: PMCB · Real-Time Price · USD
1.150
+0.044 (4.02%)
At close: Jul 16, 2025, 4:00 PM
1.120
-0.030 (-2.61%)
After-hours: Jul 16, 2025, 4:00 PM EDT
PharmaCyte Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 1.13 | 1.15 | 1.11 | 1.15 | - | 3.98% | 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 |
| Jul 8, 2025 | 1.07 | 1.14 | 1.07 | 1.10 | 1.10 | - | 13,405 |
| Jul 7, 2025 | 1.15 | 1.15 | 1.06 | 1.10 | 1.10 | -0.90% | 26,482 |
| Jul 3, 2025 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | -2.63% | 4,487 |
| Jul 2, 2025 | 1.15 | 1.15 | 1.09 | 1.14 | 1.14 | - | 8,488 |
| Jul 1, 2025 | 1.10 | 1.15 | 1.09 | 1.14 | 1.14 | 4.59% | 47,617 |
| Jun 30, 2025 | 1.05 | 1.12 | 1.02 | 1.09 | 1.09 | 5.83% | 37,367 |
| Jun 27, 2025 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -1.90% | 5,335 |
| Jun 26, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.94% | 2,220 |
| Jun 25, 2025 | 1.06 | 1.06 | 1.02 | 1.03 | 1.03 | -2.83% | 3,087 |
| Jun 24, 2025 | 1.07 | 1.07 | 1.02 | 1.06 | 1.06 | - | 7,952 |
| Jun 23, 2025 | 1.03 | 1.06 | 1.00 | 1.06 | 1.06 | - | 18,985 |
| Jun 20, 2025 | 1.06 | 1.06 | 1.02 | 1.06 | 1.06 | - | 5,090 |
| Jun 18, 2025 | 1.01 | 1.06 | 1.00 | 1.06 | 1.06 | - | 8,854 |
| Jun 17, 2025 | 1.01 | 1.06 | 1.01 | 1.06 | 1.06 | 4.95% | 7,182 |
| Jun 16, 2025 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | - | 16,598 |
| Jun 13, 2025 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 5,146 |
| Jun 12, 2025 | 1.01 | 1.13 | 1.01 | 1.02 | 1.02 | -5.56% | 9,051 |
| Jun 11, 2025 | 1.09 | 1.10 | 1.05 | 1.08 | 1.08 | - | 6,731 |
| Jun 10, 2025 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 3.85% | 5,150 |
| Jun 9, 2025 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | 1.96% | 14,473 |
| Jun 6, 2025 | 1.12 | 1.12 | 1.00 | 1.02 | 1.02 | -8.52% | 16,544 |
| Jun 5, 2025 | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | 2.29% | 9,682 |
| Jun 4, 2025 | 1.09 | 1.12 | 1.05 | 1.09 | 1.09 | -0.91% | 9,824 |
| Jun 3, 2025 | 1.11 | 1.12 | 1.07 | 1.10 | 1.10 | 2.80% | 8,256 |
| Jun 2, 2025 | 1.01 | 1.09 | 1.01 | 1.07 | 1.07 | 4.39% | 5,651 |
| May 30, 2025 | 1.03 | 1.14 | 1.00 | 1.03 | 1.03 | -0.49% | 4,478 |
| May 29, 2025 | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | -3.74% | 1,994 |
| May 28, 2025 | 1.02 | 1.08 | 1.00 | 1.07 | 1.07 | 5.94% | 22,544 |
| May 27, 2025 | 1.06 | 1.12 | 1.01 | 1.01 | 1.01 | -3.81% | 27,598 |
| May 23, 2025 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 2.94% | 9,957 |
| May 22, 2025 | 1.04 | 1.07 | 1.01 | 1.02 | 1.02 | -2.11% | 13,811 |
| May 21, 2025 | 1.08 | 1.10 | 1.04 | 1.04 | 1.04 | 0.19% | 3,240 |
| May 20, 2025 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | 0.97% | 2,126 |
| May 19, 2025 | 1.07 | 1.15 | 1.03 | 1.03 | 1.03 | -2.83% | 6,979 |
| May 16, 2025 | 1.04 | 1.10 | 1.04 | 1.06 | 1.06 | 1.92% | 10,842 |
| May 15, 2025 | 1.08 | 1.08 | 1.01 | 1.04 | 1.04 | -0.48% | 4,563 |
| May 14, 2025 | 1.06 | 1.06 | 1.00 | 1.05 | 1.05 | -0.48% | 17,659 |
| May 13, 2025 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -0.66% | 4,460 |
| May 12, 2025 | 1.06 | 1.17 | 1.05 | 1.06 | 1.06 | -4.77% | 10,244 |
| May 9, 2025 | 1.10 | 1.14 | 1.06 | 1.11 | 1.11 | -2.63% | 6,661 |
| May 8, 2025 | 1.13 | 1.15 | 1.10 | 1.14 | 1.14 | 4.11% | 4,415 |
| May 7, 2025 | 1.16 | 1.16 | 1.08 | 1.10 | 1.10 | -2.23% | 16,798 |
| May 6, 2025 | 1.20 | 1.39 | 1.12 | 1.12 | 1.12 | -6.67% | 14,181 |
| May 5, 2025 | 1.21 | 1.34 | 1.20 | 1.20 | 1.20 | -0.83% | 3,456 |