PharmaCyte Biotech, Inc. (PMCB)
NASDAQ: PMCB · Real-Time Price · USD
1.640
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST - Market closed
PharmaCyte Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.64 | 1.65 | 1.60 | 1.64 | 1.64 | - | 13,846 |
| Dec 19, 2024 | 1.60 | 1.67 | 1.60 | 1.64 | 1.64 | 2.50% | 4,005 |
| Dec 18, 2024 | 1.65 | 1.69 | 1.60 | 1.60 | 1.60 | -4.19% | 9,911 |
| Dec 17, 2024 | 1.61 | 1.67 | 1.61 | 1.67 | 1.67 | -1.18% | 4,371 |
| Dec 16, 2024 | 1.72 | 1.72 | 1.66 | 1.69 | 1.69 | -1.74% | 8,041 |
| Dec 13, 2024 | 1.63 | 1.76 | 1.63 | 1.72 | 1.72 | 2.99% | 10,472 |
| Dec 12, 2024 | 1.74 | 1.81 | 1.62 | 1.67 | 1.67 | 0.60% | 35,948 |
| Dec 11, 2024 | 1.65 | 1.80 | 1.63 | 1.66 | 1.66 | 2.47% | 21,404 |
| Dec 10, 2024 | 1.63 | 1.70 | 1.60 | 1.62 | 1.62 | -2.99% | 15,041 |
| Dec 9, 2024 | 1.60 | 1.69 | 1.58 | 1.67 | 1.67 | 1.83% | 18,343 |
| Dec 6, 2024 | 1.65 | 1.65 | 1.53 | 1.64 | 1.64 | - | 4,301 |
| Dec 5, 2024 | 1.64 | 1.69 | 1.64 | 1.64 | 1.64 | -2.96% | 10,277 |
| Dec 4, 2024 | 1.60 | 1.75 | 1.60 | 1.69 | 1.69 | 1.20% | 23,869 |
| Dec 3, 2024 | 1.66 | 1.74 | 1.59 | 1.67 | 1.67 | -4.57% | 21,050 |
| Dec 2, 2024 | 1.71 | 1.79 | 1.69 | 1.75 | 1.75 | 2.34% | 10,479 |
| Nov 29, 2024 | 1.71 | 1.80 | 1.71 | 1.71 | 1.71 | - | 3,992 |
| Nov 27, 2024 | 1.68 | 1.73 | 1.62 | 1.71 | 1.71 | -1.16% | 11,654 |
| Nov 26, 2024 | 1.69 | 1.81 | 1.66 | 1.73 | 1.73 | 0.58% | 12,880 |
| Nov 25, 2024 | 1.68 | 1.81 | 1.68 | 1.72 | 1.72 | 1.18% | 6,914 |
| Nov 22, 2024 | 1.81 | 1.81 | 1.65 | 1.70 | 1.70 | -2.86% | 36,084 |
| Nov 21, 2024 | 1.73 | 1.81 | 1.67 | 1.75 | 1.75 | 1.74% | 7,592 |
| Nov 20, 2024 | 1.81 | 1.87 | 1.70 | 1.72 | 1.72 | -7.03% | 6,748 |
| Nov 19, 2024 | 1.60 | 1.93 | 1.57 | 1.85 | 1.85 | 15.63% | 43,395 |
| Nov 18, 2024 | 1.64 | 1.85 | 1.59 | 1.60 | 1.60 | -2.44% | 13,274 |
| Nov 15, 2024 | 1.70 | 1.79 | 1.56 | 1.64 | 1.64 | -4.54% | 14,506 |
| Nov 14, 2024 | 1.76 | 1.88 | 1.72 | 1.72 | 1.72 | -4.02% | 7,868 |
| Nov 13, 2024 | 1.87 | 1.94 | 1.79 | 1.79 | 1.79 | -3.76% | 15,542 |
| Nov 12, 2024 | 1.82 | 1.90 | 1.73 | 1.86 | 1.86 | 5.68% | 22,172 |
| Nov 11, 2024 | 1.77 | 1.85 | 1.72 | 1.76 | 1.76 | -2.28% | 22,311 |
| Nov 8, 2024 | 1.78 | 1.84 | 1.74 | 1.80 | 1.80 | -0.50% | 24,936 |
| Nov 7, 2024 | 1.81 | 1.84 | 1.81 | 1.81 | 1.81 | -2.69% | 5,439 |
| Nov 6, 2024 | 1.82 | 1.88 | 1.78 | 1.86 | 1.86 | 6.90% | 11,367 |
| Nov 5, 2024 | 1.70 | 1.79 | 1.70 | 1.74 | 1.74 | - | 9,241 |
| Nov 4, 2024 | 1.77 | 1.89 | 1.71 | 1.74 | 1.74 | -4.92% | 12,086 |
| Nov 1, 2024 | 1.84 | 1.84 | 1.81 | 1.83 | 1.83 | 1.10% | 7,935 |
| Oct 31, 2024 | 1.90 | 2.03 | 1.81 | 1.81 | 1.81 | -3.21% | 19,628 |
| Oct 30, 2024 | 1.96 | 2.42 | 1.82 | 1.87 | 1.87 | -2.60% | 725,048 |
| Oct 29, 2024 | 1.90 | 2.00 | 1.80 | 1.92 | 1.92 | 7.26% | 67,420 |
| Oct 28, 2024 | 1.76 | 2.01 | 1.76 | 1.79 | 1.79 | -0.56% | 15,230 |
| Oct 25, 2024 | 1.84 | 2.00 | 1.77 | 1.80 | 1.80 | 0.56% | 69,343 |
| Oct 24, 2024 | 1.80 | 1.80 | 1.76 | 1.79 | 1.79 | -0.56% | 15,026 |
| Oct 23, 2024 | 1.80 | 1.96 | 1.68 | 1.80 | 1.80 | -1.64% | 21,294 |
| Oct 22, 2024 | 1.97 | 1.97 | 1.81 | 1.83 | 1.83 | 1.67% | 26,200 |
| Oct 21, 2024 | 1.75 | 1.92 | 1.72 | 1.80 | 1.80 | 5.26% | 35,522 |
| Oct 18, 2024 | 1.65 | 1.76 | 1.65 | 1.71 | 1.71 | 0.59% | 9,686 |
| Oct 17, 2024 | 1.75 | 1.75 | 1.69 | 1.70 | 1.70 | -0.58% | 5,144 |
| Oct 16, 2024 | 1.69 | 1.83 | 1.68 | 1.71 | 1.71 | -0.58% | 8,916 |
| Oct 15, 2024 | 1.73 | 1.77 | 1.72 | 1.72 | 1.72 | -0.58% | 4,892 |
| Oct 14, 2024 | 1.82 | 1.82 | 1.73 | 1.73 | 1.73 | - | 12,123 |
| Oct 11, 2024 | 1.77 | 1.77 | 1.73 | 1.73 | 1.73 | - | 10,232 |
| Oct 10, 2024 | 1.73 | 1.80 | 1.73 | 1.73 | 1.73 | -1.14% | 13,462 |
| Oct 9, 2024 | 1.80 | 1.94 | 1.73 | 1.75 | 1.75 | -0.57% | 19,532 |
| Oct 8, 2024 | 1.82 | 1.87 | 1.76 | 1.76 | 1.76 | - | 8,093 |
| Oct 7, 2024 | 1.77 | 1.88 | 1.76 | 1.76 | 1.76 | -0.56% | 18,517 |
| Oct 4, 2024 | 1.76 | 1.95 | 1.76 | 1.77 | 1.77 | 2.31% | 18,438 |
| Oct 3, 2024 | 1.77 | 1.82 | 1.72 | 1.73 | 1.73 | -2.81% | 6,226 |
| Oct 2, 2024 | 1.98 | 2.05 | 1.75 | 1.78 | 1.78 | -10.55% | 31,131 |
| Oct 1, 2024 | 1.87 | 2.05 | 1.80 | 1.99 | 1.99 | 4.19% | 63,939 |
| Sep 30, 2024 | 1.88 | 2.06 | 1.80 | 1.91 | 1.91 | 3.80% | 43,723 |
| Sep 27, 2024 | 1.78 | 1.95 | 1.78 | 1.84 | 1.84 | 2.22% | 18,277 |
| Sep 26, 2024 | 1.70 | 1.94 | 1.70 | 1.80 | 1.80 | 7.14% | 20,063 |
| Sep 25, 2024 | 1.85 | 2.00 | 1.64 | 1.68 | 1.68 | -6.15% | 57,609 |
| Sep 24, 2024 | 1.73 | 1.95 | 1.70 | 1.79 | 1.79 | 0.56% | 90,595 |
| Sep 23, 2024 | 1.73 | 2.11 | 1.70 | 1.78 | 1.78 | 9.88% | 140,912 |
| Sep 20, 2024 | 2.00 | 2.00 | 1.51 | 1.62 | 1.62 | -20.98% | 37,398 |
| Sep 19, 2024 | 1.92 | 2.16 | 1.92 | 2.05 | 2.05 | 6.22% | 25,580 |
| Sep 18, 2024 | 1.78 | 2.11 | 1.78 | 1.93 | 1.93 | 2.66% | 18,955 |
| Sep 17, 2024 | 1.79 | 2.19 | 1.79 | 1.88 | 1.88 | -1.57% | 32,271 |
| Sep 16, 2024 | 1.87 | 1.99 | 1.77 | 1.91 | 1.91 | 0.53% | 38,370 |
| Sep 13, 2024 | 1.83 | 2.00 | 1.70 | 1.90 | 1.90 | 4.97% | 58,103 |
| Sep 12, 2024 | 1.82 | 1.82 | 1.79 | 1.81 | 1.81 | -0.55% | 1,536 |
| Sep 11, 2024 | 1.65 | 1.82 | 1.62 | 1.82 | 1.82 | 8.33% | 9,226 |
| Sep 10, 2024 | 1.52 | 1.73 | 1.52 | 1.68 | 1.68 | 9.09% | 14,557 |
| Sep 9, 2024 | 1.55 | 1.77 | 1.45 | 1.54 | 1.54 | -3.14% | 24,329 |
| Sep 6, 2024 | 1.53 | 1.69 | 1.50 | 1.59 | 1.59 | -3.52% | 15,790 |
| Sep 5, 2024 | 1.52 | 1.65 | 1.51 | 1.65 | 1.65 | 9.14% | 33,199 |
| Sep 4, 2024 | 1.52 | 1.55 | 1.51 | 1.51 | 1.51 | 2.72% | 5,772 |
| Sep 3, 2024 | 1.55 | 1.55 | 1.47 | 1.47 | 1.47 | -3.92% | 10,173 |
| Aug 30, 2024 | 1.51 | 1.55 | 1.51 | 1.53 | 1.53 | -2.55% | 5,898 |
| Aug 29, 2024 | 1.61 | 1.61 | 1.52 | 1.57 | 1.57 | 2.61% | 4,715 |
| Aug 28, 2024 | 1.49 | 1.55 | 1.39 | 1.53 | 1.53 | 3.38% | 15,623 |
| Aug 27, 2024 | 1.52 | 1.66 | 1.39 | 1.48 | 1.48 | -5.13% | 26,662 |
| Aug 26, 2024 | 1.62 | 1.79 | 1.56 | 1.56 | 1.56 | -6.02% | 26,742 |
| Aug 23, 2024 | 1.82 | 1.82 | 1.64 | 1.66 | 1.66 | -10.75% | 47,614 |
| Aug 22, 2024 | 1.81 | 1.86 | 1.80 | 1.86 | 1.86 | 1.64% | 2,699 |
| Aug 21, 2024 | 1.81 | 1.83 | 1.80 | 1.83 | 1.83 | 1.10% | 2,968 |
| Aug 20, 2024 | 1.82 | 1.86 | 1.80 | 1.81 | 1.81 | -2.16% | 14,829 |
| Aug 19, 2024 | 1.83 | 1.90 | 1.83 | 1.85 | 1.85 | -1.60% | 44,714 |
| Aug 16, 2024 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | - | 5,910 |
| Aug 15, 2024 | 1.92 | 1.94 | 1.85 | 1.88 | 1.88 | -0.53% | 14,038 |
| Aug 14, 2024 | 1.83 | 1.90 | 1.82 | 1.89 | 1.89 | 2.16% | 5,294 |
| Aug 13, 2024 | 1.85 | 1.87 | 1.85 | 1.85 | 1.85 | - | 1,987 |
| Aug 12, 2024 | 1.89 | 1.89 | 1.84 | 1.85 | 1.85 | -1.86% | 18,818 |
| Aug 9, 2024 | 1.88 | 1.93 | 1.84 | 1.89 | 1.89 | -1.31% | 5,637 |
| Aug 8, 2024 | 1.91 | 1.93 | 1.85 | 1.91 | 1.91 | 0.21% | 11,885 |
| Aug 7, 2024 | 1.90 | 1.95 | 1.88 | 1.91 | 1.91 | -2.26% | 7,129 |
| Aug 6, 2024 | 1.88 | 1.95 | 1.88 | 1.95 | 1.95 | 1.56% | 10,013 |
| Aug 5, 2024 | 1.84 | 1.95 | 1.80 | 1.92 | 1.92 | 2.67% | 16,656 |
| Aug 2, 2024 | 2.00 | 2.00 | 1.87 | 1.87 | 1.87 | -6.03% | 21,469 |
| Aug 1, 2024 | 1.96 | 1.99 | 1.96 | 1.99 | 1.99 | 1.53% | 4,521 |