Skip to main content
PharmaCyte Biotech, Inc. (PMCB)
NASDAQ: PMCB · Real-Time Price · USD
1.760
-0.050 (-2.76%)
Feb 21, 2025, 4:00 PM EST - Market closed

PharmaCyte Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 11, 20251.511.791.461.651.656.45%147,575
Feb 10, 20251.461.621.451.551.554.03%13,749
Feb 7, 20251.561.571.481.491.49-6.29%9,019
Feb 6, 20251.591.601.591.591.592.58%911
Feb 5, 20251.521.581.461.551.550.65%34,245
Feb 4, 20251.551.651.521.541.54-2.53%10,077
Feb 3, 20251.611.631.551.581.58-1.56%13,221
Jan 31, 20251.611.641.521.611.61-0.93%11,253
Jan 30, 20251.601.621.601.621.620.43%6,536
Jan 29, 20251.611.631.611.611.610.12%2,032
Jan 28, 20251.621.621.611.611.610.06%2,221
Jan 27, 20251.651.651.611.611.61-1.23%6,761
Jan 24, 20251.671.701.631.631.63-4.06%6,223
Jan 23, 20251.641.711.631.701.702.35%6,389
Jan 22, 20251.671.691.651.661.66-0.60%12,919
Jan 21, 20251.701.741.651.671.67-0.89%9,782
Jan 17, 20251.631.751.631.691.694.33%16,285
Jan 16, 20251.571.711.571.621.627.67%39,534
Jan 15, 20251.511.561.501.501.50-1.96%8,532
Jan 14, 20251.531.561.531.531.530.66%7,137
Jan 13, 20251.561.591.501.521.52-20,508
Jan 10, 20251.581.651.521.521.52-8.43%17,788
Jan 8, 20251.661.671.611.661.66-5,437
Jan 7, 20251.601.801.601.661.661.53%11,569
Jan 6, 20251.581.731.581.641.64-0.30%23,207
Jan 3, 20251.601.701.601.641.64-8,550
Jan 2, 20251.571.751.501.641.644.46%44,490
Dec 31, 20241.551.651.551.571.571.29%16,660
Dec 30, 20241.551.601.551.551.55-1.27%20,220
Dec 27, 20241.561.621.551.571.570.64%12,795
Dec 26, 20241.581.611.561.561.56-2.50%20,036
Dec 24, 20241.581.651.581.601.60-2,651
Dec 23, 20241.651.651.601.601.60-2.44%11,715
Dec 20, 20241.641.651.601.641.64-13,846
Dec 19, 20241.601.671.601.641.642.50%4,005
Dec 18, 20241.651.691.601.601.60-4.19%9,911
Dec 17, 20241.611.671.611.671.67-1.18%4,371
Dec 16, 20241.721.721.661.691.69-1.74%8,041
Dec 13, 20241.631.761.631.721.722.99%10,472
Dec 12, 20241.741.811.621.671.670.60%35,948
Dec 11, 20241.651.801.631.661.662.47%21,404
Dec 10, 20241.631.701.601.621.62-2.99%15,041
Dec 9, 20241.601.691.581.671.671.83%18,343
Dec 6, 20241.651.651.531.641.64-4,301
Dec 5, 20241.641.691.641.641.64-2.96%10,277
Dec 4, 20241.601.751.601.691.691.20%23,869
Dec 3, 20241.661.741.591.671.67-4.57%21,050
Dec 2, 20241.711.791.691.751.752.34%10,479
Nov 29, 20241.711.801.711.711.71-3,992
Nov 27, 20241.681.731.621.711.71-1.16%11,654
Nov 26, 20241.691.811.661.731.730.58%12,880
Nov 25, 20241.681.811.681.721.721.18%6,914
Nov 22, 20241.811.811.651.701.70-2.86%36,084
Nov 21, 20241.731.811.671.751.751.74%7,592
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