PharmaCyte Biotech, Inc. (PMCB)
NASDAQ: PMCB · Real-Time Price · USD
1.290
+0.040 (3.20%)
Apr 1, 2025, 4:00 PM EDT - Market closed
PharmaCyte Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 1.22 | 1.30 | 1.22 | 1.29 | - | 3.20% | 2,682 |
| Mar 31, 2025 | 1.34 | 1.46 | 1.23 | 1.25 | 1.25 | -5.30% | 18,546 |
| Mar 28, 2025 | 1.40 | 1.46 | 1.29 | 1.32 | 1.32 | -4.35% | 11,385 |
| Mar 27, 2025 | 1.46 | 1.58 | 1.38 | 1.38 | 1.38 | -7.38% | 73,921 |
| Mar 26, 2025 | 1.52 | 1.52 | 1.48 | 1.49 | 1.49 | -4.49% | 7,295 |
| Mar 25, 2025 | 1.55 | 1.56 | 1.50 | 1.56 | 1.56 | -0.64% | 7,117 |
| Mar 24, 2025 | 1.58 | 1.64 | 1.46 | 1.57 | 1.57 | -0.63% | 16,869 |
| Mar 21, 2025 | 1.57 | 1.71 | 1.56 | 1.58 | 1.58 | -5.39% | 18,874 |
| Mar 20, 2025 | 1.67 | 1.67 | 1.63 | 1.67 | 1.67 | -0.60% | 4,513 |
| Mar 19, 2025 | 1.55 | 1.72 | 1.55 | 1.68 | 1.68 | 12.00% | 8,862 |
| Mar 18, 2025 | 1.57 | 1.73 | 1.50 | 1.50 | 1.50 | -5.06% | 15,016 |
| Mar 17, 2025 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | - | 1,528 |
| Mar 14, 2025 | 1.65 | 1.68 | 1.52 | 1.58 | 1.58 | -5.39% | 25,280 |
| Mar 13, 2025 | 1.67 | 1.69 | 1.50 | 1.67 | 1.67 | 1.83% | 8,720 |
| Mar 12, 2025 | 1.76 | 1.76 | 1.47 | 1.64 | 1.64 | -6.82% | 32,950 |
| Mar 11, 2025 | 1.71 | 1.76 | 1.67 | 1.76 | 1.76 | -1.12% | 3,904 |
| Mar 10, 2025 | 1.80 | 1.82 | 1.76 | 1.78 | 1.78 | - | 12,980 |
| Mar 7, 2025 | 1.67 | 1.80 | 1.67 | 1.78 | 1.78 | 1.14% | 6,880 |
| Mar 6, 2025 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | -1.68% | 1,460 |
| Mar 5, 2025 | 1.78 | 1.80 | 1.74 | 1.79 | 1.79 | 5.29% | 16,311 |
| Mar 4, 2025 | 1.57 | 1.75 | 1.57 | 1.70 | 1.70 | -0.58% | 8,523 |
| Mar 3, 2025 | 1.78 | 1.78 | 1.65 | 1.71 | 1.71 | -3.06% | 3,822 |
| Feb 28, 2025 | 1.80 | 1.84 | 1.70 | 1.76 | 1.76 | 0.80% | 26,728 |
| Feb 27, 2025 | 1.74 | 1.75 | 1.65 | 1.75 | 1.75 | 1.74% | 9,694 |
| Feb 26, 2025 | 1.74 | 1.79 | 1.68 | 1.72 | 1.72 | -4.44% | 9,233 |
| Feb 25, 2025 | 1.70 | 1.80 | 1.57 | 1.80 | 1.80 | 8.43% | 12,529 |
| Feb 24, 2025 | 1.74 | 1.86 | 1.66 | 1.66 | 1.66 | -5.68% | 10,724 |
| Feb 21, 2025 | 1.80 | 1.90 | 1.76 | 1.76 | 1.76 | -2.76% | 60,469 |
| Feb 20, 2025 | 1.58 | 1.83 | 1.58 | 1.81 | 1.81 | 12.42% | 129,915 |
| Feb 19, 2025 | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | 1.90% | 6,614 |
| Feb 18, 2025 | 1.59 | 1.66 | 1.58 | 1.58 | 1.58 | -3.07% | 34,137 |
| Feb 14, 2025 | 1.62 | 1.63 | 1.57 | 1.63 | 1.63 | -0.61% | 35,644 |
| Feb 13, 2025 | 1.58 | 1.65 | 1.58 | 1.64 | 1.64 | 1.86% | 6,596 |
| Feb 12, 2025 | 1.60 | 1.64 | 1.56 | 1.61 | 1.61 | -2.42% | 6,033 |
| Feb 11, 2025 | 1.51 | 1.79 | 1.46 | 1.65 | 1.65 | 6.45% | 147,575 |
| Feb 10, 2025 | 1.46 | 1.62 | 1.45 | 1.55 | 1.55 | 4.03% | 13,749 |
| Feb 7, 2025 | 1.56 | 1.57 | 1.48 | 1.49 | 1.49 | -6.29% | 9,019 |
| Feb 6, 2025 | 1.59 | 1.60 | 1.59 | 1.59 | 1.59 | 2.58% | 911 |
| Feb 5, 2025 | 1.52 | 1.58 | 1.46 | 1.55 | 1.55 | 0.65% | 34,245 |
| Feb 4, 2025 | 1.55 | 1.65 | 1.52 | 1.54 | 1.54 | -2.53% | 10,077 |
| Feb 3, 2025 | 1.61 | 1.63 | 1.55 | 1.58 | 1.58 | -1.56% | 13,221 |
| Jan 31, 2025 | 1.61 | 1.64 | 1.52 | 1.61 | 1.61 | -0.93% | 11,253 |
| Jan 30, 2025 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 0.43% | 6,536 |
| Jan 29, 2025 | 1.61 | 1.63 | 1.61 | 1.61 | 1.61 | 0.12% | 2,032 |
| Jan 28, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | 0.06% | 2,221 |
| Jan 27, 2025 | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -1.23% | 6,761 |
| Jan 24, 2025 | 1.67 | 1.70 | 1.63 | 1.63 | 1.63 | -4.06% | 6,223 |
| Jan 23, 2025 | 1.64 | 1.71 | 1.63 | 1.70 | 1.70 | 2.35% | 6,389 |
| Jan 22, 2025 | 1.67 | 1.69 | 1.65 | 1.66 | 1.66 | -0.60% | 12,919 |
| Jan 21, 2025 | 1.70 | 1.74 | 1.65 | 1.67 | 1.67 | -0.89% | 9,782 |