Stock Quote

Pharmacyte Biotech Inc (NQ: PMCB )

2.480 +0.060 (+2.48%)
Streaming Delayed Price Updated: 1:07 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2021 2.800 2.970 2.841 2.930 538,013 +0.11(+3.90%)
Oct 29, 2021 2.850 2.860 2.790 2.820 391,590 +0.00(+0.00%)
Oct 28, 2021 2.850 2.900 2.790 2.820 528,260 -0.04(-1.40%)
Oct 27, 2021 2.900 2.970 2.770 2.860 1,774,551 -0.29(-9.21%)
Oct 26, 2021 2.760 3.220 3.150 4,714,622 +0.43(+15.81%)
Oct 25, 2021 2.700 2.798 2.630 2.720 902,172 -0.03(-1.09%)
Oct 22, 2021 2.860 2.900 2.650 2.750 1,567,390 -0.15(-5.17%)
Oct 21, 2021 2.950 3.000 2.890 2.900 573,533 -0.05(-1.69%)
Oct 20, 2021 3.070 3.070 2.950 2.950 362,378 -0.09(-2.96%)
Oct 19, 2021 3.000 3.080 3.000 3.040 256,346 +0.03(+1.00%)
Oct 18, 2021 3.010 3.040 2.980 3.010 238,996 -0.03(-0.99%)
Oct 15, 2021 3.080 3.120 3.002 3.040 344,454 -0.06(-1.94%)
Oct 14, 2021 3.070 3.150 3.060 3.100 382,494 +0.00(+0.00%)
Oct 13, 2021 3.120 3.130 3.030 3.100 470,435 -0.03(-0.96%)
Oct 12, 2021 3.040 3.150 3.040 3.130 496,226 +0.09(+2.96%)
Oct 11, 2021 3.170 3.170 3.010 3.040 710,801 -0.15(-4.70%)
Oct 08, 2021 3.050 3.200 3.000 3.190 825,470 +0.19(+6.33%)
Oct 07, 2021 3.060 3.098 2.980 3.000 313,471 -0.06(-1.96%)
Oct 06, 2021 3.040 3.080 2.930 3.060 477,588 +0.04(+1.32%)
Oct 05, 2021 3.020 3.120 2.920 3.020 724,391 -0.03(-0.98%)
Oct 04, 2021 3.140 3.160 3.000 3.050 829,084 -0.13(-4.09%)
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.