Pharmacyte Biotech Inc (NQ: PMCB )

2.250 -0.030 (-1.32%)
Streaming Delayed Price Updated: 12:38 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 2.340 2.340 2.240 2.280 213,790 -0.02(-0.87%)
Jan 18, 2022 2.360 2.370 2.170 2.300 367,932 -0.12(-4.96%)
Jan 14, 2022 2.420 0 +0.08(+3.42%)
Jan 13, 2022 2.370 2.375 2.300 2.340 147,853 -0.04(-1.68%)
Jan 12, 2022 2.390 2.403 2.355 2.380 75,222 -0.01(-0.42%)
Jan 11, 2022 2.420 2.441 2.370 2.390 138,998 -0.04(-1.65%)
Jan 10, 2022 2.450 2.479 2.400 2.430 194,842 -0.05(-2.02%)
Jan 07, 2022 2.490 2.510 2.420 2.480 231,774 -0.03(-1.20%)
Jan 06, 2022 2.530 2.580 2.430 2.510 300,082 -0.06(-2.33%)
Jan 05, 2022 2.740 2.750 2.530 2.570 340,061 -0.13(-4.81%)
Jan 04, 2022 2.760 2.780 2.560 2.700 1,133,522 -0.07(-2.53%)
Jan 03, 2022 2.510 2.830 2.510 2.770 1,543,559 +0.27(+10.80%)
Dec 31, 2021 2.550 2.555 2.480 2.500 386,679 -0.02(-0.79%)
Dec 30, 2021 2.490 2.550 2.430 2.520 384,069 +0.03(+1.20%)
Dec 29, 2021 2.540 2.540 2.470 2.490 238,955 -0.04(-1.58%)
Dec 28, 2021 2.640 2.640 2.440 2.530 419,055 -0.06(-2.32%)
Dec 27, 2021 2.620 2.670 2.560 2.590 292,879 -0.10(-3.72%)
Dec 23, 2021 2.580 2.700 2.570 2.690 301,627 +0.10(+3.86%)
Dec 22, 2021 2.630 2.690 2.540 2.590 576,133 -0.03(-1.15%)
Dec 21, 2021 2.570 2.650 2.511 2.620 349,498 +0.06(+2.34%)
Dec 20, 2021 2.490 2.570 2.400 2.560 376,189 +0.09(+3.64%)
Dec 17, 2021 2.570 2.610 2.430 2.470 504,193 -0.16(-6.08%)
Dec 16, 2021 2.550 2.640 2.470 2.630 698,223 +0.07(+2.73%)
Dec 15, 2021 2.400 2.580 2.330 2.560 429,021 +0.16(+6.67%)
Dec 14, 2021 2.420 2.460 2.356 2.400 149,336 -0.04(-1.64%)
Dec 13, 2021 2.590 2.590 2.380 2.440 201,737 -0.08(-3.17%)
Dec 10, 2021 2.550 2.590 2.460 2.520 258,412 +0.01(+0.40%)
Dec 09, 2021 2.600 2.626 2.480 2.510 189,572 -0.09(-3.46%)
Dec 08, 2021 2.520 2.660 2.470 2.600 683,645 +0.04(+1.56%)
Dec 07, 2021 2.540 2.680 2.500 2.560 609,287 +0.09(+3.64%)
Dec 06, 2021 2.380 2.540 2.250 2.470 483,990 +0.05(+2.07%)
Dec 03, 2021 2.500 2.500 2.320 2.420 324,027 -0.03(-1.22%)
Dec 02, 2021 2.460 2.520 2.420 2.450 209,896 -0.04(-1.61%)
Dec 01, 2021 2.590 2.640 2.460 2.490 228,230 -0.10(-3.86%)
Nov 30, 2021 2.660 2.660 2.500 2.590 232,392 -0.03(-1.15%)
Nov 29, 2021 2.550 2.680 2.550 2.620 300,981 +0.12(+4.80%)
Nov 26, 2021 2.570 2.580 2.490 2.500 260,276 -0.19(-7.06%)
Nov 24, 2021 2.410 2.730 2.400 2.690 580,642 +0.26(+10.63%)
Nov 23, 2021 2.450 2.510 2.320 2.432 393,831 -0.08(-3.12%)
Nov 22, 2021 2.650 2.690 2.470 2.510 441,269 -0.10(-3.83%)
Nov 19, 2021 2.570 2.620 2.500 2.610 353,174 +0.02(+0.77%)
Nov 18, 2021 2.720 2.650 2.560 2.590 319,946 -0.11(-4.07%)
Nov 17, 2021 2.770 2.770 2.670 2.700 265,602 -0.04(-1.46%)
Nov 16, 2021 2.760 2.780 2.710 2.740 346,887 -0.05(-1.79%)
Nov 15, 2021 2.810 2.840 2.750 2.790 138,568 -0.04(-1.41%)
Nov 12, 2021 2.780 2.840 2.750 2.830 234,944 +0.05(+1.80%)
Nov 11, 2021 2.810 2.880 2.760 2.780 260,874 -0.03(-1.07%)
Nov 10, 2021 2.870 2.810 493,784 -0.12(-4.10%)
Nov 09, 2021 2.880 2.988 2.770 2.930 446,655 +0.01(+0.34%)
Nov 08, 2021 2.920 2.943 2.855 2.920 308,170 -0.01(-0.34%)
Nov 05, 2021 3.000 3.009 2.900 2.930 275,383 -0.09(-2.98%)
Nov 04, 2021 3.000 3.050 2.960 3.020 730,061 +0.10(+3.42%)
Nov 03, 2021 2.870 2.950 2.849 2.920 253,682 +0.04(+1.39%)
Nov 02, 2021 2.930 2.930 2.850 2.880 224,518 -0.05(-1.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.