Skip to main content
PharmaCyte Biotech, Inc. (PMCB)
NASDAQ: PMCB · Real-Time Price · USD
1.680
-0.030 (-1.75%)
Nov 21, 2024, 10:40 AM EST - Market open

PharmaCyte Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241.811.871.701.721.72-7.03%6,748
Nov 19, 20241.601.931.571.851.8515.63%43,395
Nov 18, 20241.641.851.591.601.60-2.44%13,274
Nov 15, 20241.701.791.561.641.64-4.54%14,506
Nov 14, 20241.761.881.721.721.72-4.02%7,868
Nov 13, 20241.871.941.791.791.79-3.76%15,542
Nov 12, 20241.821.901.731.861.865.68%22,172
Nov 11, 20241.771.851.721.761.76-2.28%22,311
Nov 8, 20241.781.841.741.801.80-0.50%24,936
Nov 7, 20241.811.841.811.811.81-2.69%5,439
Nov 6, 20241.821.881.781.861.866.90%11,367
Nov 5, 20241.701.791.701.741.74-9,241
Nov 4, 20241.771.891.711.741.74-4.92%12,086
Nov 1, 20241.841.841.811.831.831.10%7,935
Oct 31, 20241.902.031.811.811.81-3.21%19,628
Oct 30, 20241.962.421.821.871.87-2.60%725,048
Oct 29, 20241.902.001.801.921.927.26%67,420
Oct 28, 20241.762.011.761.791.79-0.56%15,230
Oct 25, 20241.842.001.771.801.800.56%69,343
Oct 24, 20241.801.801.761.791.79-0.56%15,026
Oct 23, 20241.801.961.681.801.80-1.64%21,294
Oct 22, 20241.971.971.811.831.831.67%26,200
Oct 21, 20241.751.921.721.801.805.26%35,522
Oct 18, 20241.651.761.651.711.710.59%9,686
Oct 17, 20241.751.751.691.701.70-0.58%5,144
Oct 16, 20241.691.831.681.711.71-0.58%8,916
Oct 15, 20241.731.771.721.721.72-0.58%4,892
Oct 14, 20241.821.821.731.731.73-12,123
Oct 11, 20241.771.771.731.731.73-10,232
Oct 10, 20241.731.801.731.731.73-1.14%13,462
Oct 9, 20241.801.941.731.751.75-0.57%19,532
Oct 8, 20241.821.871.761.761.76-8,093
Oct 7, 20241.771.881.761.761.76-0.56%18,517
Oct 4, 20241.761.951.761.771.772.31%18,438
Oct 3, 20241.771.821.721.731.73-2.81%6,226
Oct 2, 20241.982.051.751.781.78-10.55%31,131
Oct 1, 20241.872.051.801.991.994.19%63,939
Sep 30, 20241.882.061.801.911.913.80%43,723
Sep 27, 20241.781.951.781.841.842.22%18,277
Sep 26, 20241.701.941.701.801.807.14%20,063
Sep 25, 20241.852.001.641.681.68-6.15%57,609
Sep 24, 20241.731.951.701.791.790.56%90,595
Sep 23, 20241.732.111.701.781.789.88%140,912
Sep 20, 20242.002.001.511.621.62-20.98%37,398
Sep 19, 20241.922.161.922.052.056.22%25,580
Sep 18, 20241.782.111.781.931.932.66%18,955
Sep 17, 20241.792.191.791.881.88-1.57%32,271
Sep 16, 20241.871.991.771.911.910.53%38,370
Sep 13, 20241.832.001.701.901.904.97%58,103
Sep 12, 20241.821.821.791.811.81-0.55%1,536
Sep 11, 20241.651.821.621.821.828.33%9,226
Sep 10, 20241.521.731.521.681.689.09%14,557
Sep 9, 20241.551.771.451.541.54-3.14%24,329
Sep 6, 20241.531.691.501.591.59-3.52%15,790
Sep 5, 20241.521.651.511.651.659.14%33,199
Sep 4, 20241.521.551.511.511.512.72%5,772
Sep 3, 20241.551.551.471.471.47-3.92%10,173
Aug 30, 20241.511.551.511.531.53-2.55%5,898
Aug 29, 20241.611.611.521.571.572.61%4,715
Aug 28, 20241.491.551.391.531.533.38%15,623
Aug 27, 20241.521.661.391.481.48-5.13%26,662
Aug 26, 20241.621.791.561.561.56-6.02%26,742
Aug 23, 20241.821.821.641.661.66-10.75%47,614
Aug 22, 20241.811.861.801.861.861.64%2,699
Aug 21, 20241.811.831.801.831.831.10%2,968
Aug 20, 20241.821.861.801.811.81-2.16%14,829
Aug 19, 20241.831.901.831.851.85-1.60%44,714
Aug 16, 20241.871.881.871.881.88-5,910
Aug 15, 20241.921.941.851.881.88-0.53%14,038
Aug 14, 20241.831.901.821.891.892.16%5,294
Aug 13, 20241.851.871.851.851.85-1,987
Aug 12, 20241.891.891.841.851.85-1.86%18,818
Aug 9, 20241.881.931.841.891.89-1.31%5,637
Aug 8, 20241.911.931.851.911.910.21%11,885
Aug 7, 20241.901.951.881.911.91-2.26%7,129
Aug 6, 20241.881.951.881.951.951.56%10,013
Aug 5, 20241.841.951.801.921.922.67%16,656
Aug 2, 20242.002.001.871.871.87-6.03%21,469
Aug 1, 20241.961.991.961.991.991.53%4,521
Jul 31, 20242.032.031.951.961.96-2.00%19,960
Jul 30, 20241.952.011.952.002.00-8,061
Jul 29, 20241.972.001.972.002.000.96%8,701
Jul 26, 20241.991.991.981.981.98-1.93%1,735
Jul 25, 20242.002.061.952.022.022.02%25,602
Jul 24, 20241.971.991.971.981.98-0.50%2,859
Jul 23, 20242.002.001.961.991.99-1.00%6,210
Jul 22, 20241.982.021.962.012.012.55%6,531
Jul 19, 20242.002.021.961.961.96-0.51%3,989
Jul 18, 20242.062.061.971.971.97-4.37%9,982
Jul 17, 20242.022.062.022.062.060.49%2,344
Jul 16, 20242.042.052.042.052.05-0.49%1,397
Jul 15, 20242.052.101.982.062.06-0.96%17,206
Jul 12, 20242.102.142.042.082.080.97%7,837
Jul 11, 20242.002.161.992.062.06-10,508
Jul 10, 20242.072.222.032.062.061.48%13,129
Jul 9, 20242.222.222.032.032.03-6.88%9,207
Jul 8, 20242.192.192.022.182.184.31%1,761
Jul 5, 20242.092.092.002.092.093.98%3,234
Jul 3, 20242.122.122.012.012.01-2.43%1,588
Jul 2, 20242.082.192.062.062.065.10%9,869