ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

PharmaCyte Biotech, Inc. - Common Stock (NQ:PMCB)

0.7223 -0.0276 (-3.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2026 0.7350 0.7602 0.7223 0.7223 67,668 -0.03(-3.68%)
Apr 23, 2026 0.7800 0.7800 0.7117 0.7499 55,242 -0.03(-3.87%)
Apr 22, 2026 0.7498 0.7899 0.7428 0.7801 125,105 +0.01(+1.31%)
Apr 21, 2026 0.7500 0.7700 0.7304 0.7700 100,797 +0.01(+0.79%)
Apr 20, 2026 0.7050 0.7739 0.7050 0.7640 170,295 +0.04(+4.86%)
Apr 17, 2026 0.7161 0.7400 0.7160 0.7286 54,865 +0.00(+0.12%)
Apr 16, 2026 0.7400 0.7693 0.7100 0.7277 229,418 -0.03(-4.45%)
Apr 15, 2026 0.6850 0.7978 0.6800 0.7616 358,316 +0.08(+11.35%)
Apr 14, 2026 0.6886 0.7300 0.6840 0.6840 247,976 -0.00(-0.57%)
Apr 13, 2026 0.6350 0.6949 0.6350 0.6879 85,345 +0.03(+5.33%)
Apr 10, 2026 0.6794 0.6995 0.6490 0.6531 53,267 -0.02(-2.81%)
Apr 09, 2026 0.7245 0.7245 0.6710 0.6720 70,441 -0.01(-1.37%)
Apr 08, 2026 0.6905 0.6998 0.6700 0.6813 79,312 +0.00(+0.03%)
Apr 07, 2026 0.6931 0.7198 0.6773 0.6811 18,459 -0.03(-3.69%)
Apr 06, 2026 0.6900 0.7399 0.6801 0.7072 121,735 +0.02(+2.49%)
Apr 02, 2026 0.7100 0.7490 0.6789 0.6900 78,507 +0.00(+0.10%)
Apr 01, 2026 0.6710 0.7400 0.6650 0.6893 161,509 +0.02(+3.59%)
Mar 31, 2026 0.7000 0.7228 0.6600 0.6654 92,700 -0.01(-0.83%)
Mar 30, 2026 0.6880 0.7499 0.6700 0.6710 117,132 -0.04(-5.23%)
Mar 27, 2026 0.8190 0.8190 0.6922 0.7080 241,444 -0.07(-9.25%)
Mar 26, 2026 0.7602 0.8400 0.7602 0.7802 270,446 +0.02(+2.52%)
Mar 25, 2026 0.7800 0.8200 0.7602 0.7610 76,435 -0.02(-2.44%)
Mar 24, 2026 0.7000 0.8200 0.7000 0.7800 567,895 +0.06(+7.93%)
Mar 23, 2026 0.6868 0.7480 0.6620 0.7227 190,581 +0.04(+5.23%)
Mar 20, 2026 0.7246 0.7500 0.6300 0.6868 256,612 -0.02(-2.17%)
Mar 19, 2026 0.7203 0.7480 0.7003 0.7020 81,287 +0.00(+0.29%)
Mar 18, 2026 0.7200 0.7598 0.6815 0.7000 382,207 +0.01(+1.45%)
Mar 17, 2026 0.7291 0.7364 0.6815 0.6900 98,800 -0.01(-1.57%)
Mar 16, 2026 0.6900 0.7450 0.6815 0.7010 118,189 +0.01(+1.56%)
Mar 13, 2026 0.6950 0.7018 0.6900 0.6902 30,251 -0.00(-0.69%)
Mar 12, 2026 0.6900 0.7051 0.6757 0.6950 21,655 +0.01(+2.21%)
Mar 11, 2026 0.7000 0.7100 0.6700 0.6800 68,587 +0.00(+0.00%)
Mar 10, 2026 0.7000 0.7499 0.6678 0.6800 63,986 -0.02(-2.87%)
Mar 09, 2026 0.7745 0.7850 0.6939 0.7001 123,431 -0.05(-7.03%)
Mar 06, 2026 0.6515 0.7863 0.6515 0.7530 482,032 +0.10(+15.72%)
Mar 05, 2026 0.6902 0.6975 0.6300 0.6507 82,277 -0.04(-6.08%)
Mar 04, 2026 0.7090 0.7247 0.6900 0.6928 133,952 -0.02(-2.28%)
Mar 03, 2026 0.6803 0.7500 0.6803 0.7090 37,772 +0.00(+0.60%)
Mar 02, 2026 0.6815 0.7200 0.6757 0.7048 59,191 +0.01(+2.13%)
Feb 27, 2026 0.7000 0.7175 0.6803 0.6901 78,188 -0.01(-1.97%)
Feb 26, 2026 0.7300 0.7414 0.7020 0.7040 66,167 -0.02(-2.36%)
Feb 25, 2026 0.7370 0.7511 0.7155 0.7210 72,956 +0.02(+2.27%)
Feb 24, 2026 0.6850 0.7450 0.6850 0.7050 105,468 +0.02(+2.17%)
Feb 23, 2026 0.6962 0.7330 0.6740 0.6900 204,167 -0.01(-1.78%)
Feb 20, 2026 0.7138 0.7599 0.6858 0.7025 99,123 -0.02(-2.57%)
Feb 19, 2026 0.6775 0.7518 0.6700 0.7210 244,103 +0.06(+9.74%)
Feb 18, 2026 0.6665 0.6878 0.6436 0.6570 38,364 +0.01(+0.84%)
Feb 17, 2026 0.6732 0.6804 0.6353 0.6515 62,932 -0.03(-4.28%)
Feb 13, 2026 0.6999 0.7005 0.6501 0.6806 72,136 +0.02(+2.89%)
Feb 12, 2026 0.7400 0.7436 0.6506 0.6615 197,821 -0.06(-8.75%)
Feb 11, 2026 0.7900 0.7999 0.7095 0.7249 148,897 -0.06(-7.30%)
Feb 10, 2026 0.7786 0.8001 0.7549 0.7820 56,838 +0.01(+0.84%)
Feb 09, 2026 0.7560 0.8100 0.7400 0.7755 113,524 +0.03(+4.63%)
Feb 06, 2026 0.7400 0.7982 0.6951 0.7412 97,670 +0.04(+5.89%)
Feb 05, 2026 0.7100 0.7360 0.6802 0.7000 118,291 -0.01(-1.02%)
Feb 04, 2026 0.7520 0.7649 0.6510 0.7072 628,586 -0.08(-9.91%)
Feb 03, 2026 0.8010 0.8218 0.7501 0.7850 330,043 -0.03(-4.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.