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)

0.7101 -0.0549 (-7.18%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 0.7600 0.7700 0.6935 0.7101 721,079 -0.05(-7.18%)
Dec 24, 2025 0.7700 0.8074 0.7520 0.7650 232,624 -0.01(-0.68%)
Dec 23, 2025 0.8490 0.8600 0.7500 0.7702 691,040 -0.07(-8.18%)
Dec 22, 2025 0.8790 0.8929 0.8090 0.8388 385,583 -0.02(-2.19%)
Dec 19, 2025 0.8336 0.8938 0.8300 0.8576 212,026 +0.02(+2.08%)
Dec 18, 2025 0.8299 0.8811 0.8242 0.8401 529,581 +0.02(+1.85%)
Dec 17, 2025 0.9597 0.9597 0.8220 0.8248 477,276 -0.13(-13.18%)
Dec 16, 2025 0.9100 0.9600 0.8188 0.9500 547,455 +0.01(+0.86%)
Dec 15, 2025 0.9996 1.050 0.9321 0.9419 317,475 -0.08(-7.66%)
Dec 12, 2025 1.000 1.020 0.9367 1.020 700,635 +0.00(+0.00%)
Dec 11, 2025 1.070 1.120 0.9600 1.020 1,493,184 -0.02(-1.92%)
Dec 10, 2025 1.090 1.140 1.000 1.040 1,751,184 -0.07(-6.31%)
Dec 09, 2025 1.160 1.200 1.060 1.110 1,737,804 -0.04(-3.48%)
Dec 08, 2025 1.170 1.250 1.060 1.150 2,305,372 -0.07(-5.74%)
Dec 05, 2025 1.280 1.510 1.110 1.220 22,087,420 +0.01(+0.83%)
Dec 04, 2025 1.015 1.490 0.9000 1.210 111,100,640 +0.43(+54.22%)
Dec 03, 2025 0.7471 0.8881 0.7300 0.7846 668,229 +0.04(+5.02%)
Dec 02, 2025 0.7200 0.7795 0.7120 0.7471 232,857 -0.00(-0.37%)
Dec 01, 2025 0.7300 0.8200 0.7138 0.7499 370,210 -0.02(-3.06%)
Nov 28, 2025 0.8010 0.8450 0.7682 0.7736 580,258 -0.05(-6.07%)
Nov 26, 2025 0.8700 0.8800 0.8030 0.8236 1,628,819 -0.07(-7.46%)
Nov 25, 2025 0.6600 1.200 0.6510 0.8900 57,760,776 +0.24(+36.92%)
Nov 24, 2025 0.6505 0.6505 0.6300 0.6500 30,167 +0.00(+0.00%)
Nov 21, 2025 0.6680 0.7117 0.6325 0.6500 59,531 +0.02(+3.17%)
Nov 20, 2025 0.6950 0.7707 0.6300 0.6300 36,904 -0.08(-11.76%)
Nov 19, 2025 0.7530 0.8000 0.7140 0.7140 15,324 -0.04(-5.18%)
Nov 18, 2025 0.8000 0.8065 0.7304 0.7530 30,539 +0.03(+3.85%)
Nov 17, 2025 0.7600 0.8600 0.7000 0.7251 33,513 -0.06(-7.87%)
Nov 14, 2025 0.7749 0.8608 0.7501 0.7870 48,411 -0.00(-0.39%)
Nov 13, 2025 0.8400 0.8786 0.7813 0.7901 57,452 -0.06(-7.20%)
Nov 12, 2025 0.9000 0.9335 0.8312 0.8514 50,167 -0.03(-3.03%)
Nov 11, 2025 0.8990 0.9329 0.8519 0.8780 3,311 -0.00(-0.24%)
Nov 10, 2025 0.8880 0.9218 0.8531 0.8801 41,562 +0.03(+3.30%)
Nov 07, 2025 0.8303 0.8650 0.7900 0.8520 40,410 +0.01(+1.19%)
Nov 06, 2025 0.9023 0.9179 0.8301 0.8420 71,464 -0.04(-4.89%)
Nov 05, 2025 0.9174 0.9300 0.8813 0.8853 43,114 -0.00(-0.53%)
Nov 04, 2025 0.9000 0.9174 0.8800 0.8900 34,764 -0.03(-2.99%)
Nov 03, 2025 0.9300 0.9400 0.8828 0.9174 25,831 -0.01(-1.35%)
Oct 31, 2025 0.9400 0.9400 0.9300 0.9300 23,566 -0.01(-0.87%)
Oct 30, 2025 0.9300 0.9401 0.9201 0.9382 43,338 -0.02(-2.28%)
Oct 29, 2025 0.9620 1.001 0.9341 0.9601 70,774 -0.02(-2.33%)
Oct 28, 2025 0.9891 1.020 0.9651 0.9830 35,841 -0.00(-0.41%)
Oct 27, 2025 1.000 1.030 0.9688 0.9870 134,058 +0.01(+1.03%)
Oct 24, 2025 0.9500 0.9799 0.9500 0.9769 35,698 +0.02(+1.78%)
Oct 23, 2025 0.9700 0.9700 0.9420 0.9598 32,593 -0.00(-0.02%)
Oct 22, 2025 0.9769 0.9998 0.9400 0.9600 14,092 -0.02(-1.88%)
Oct 21, 2025 0.9600 0.9999 0.9401 0.9784 27,727 -0.00(-0.16%)
Oct 20, 2025 0.9500 0.9950 0.9500 0.9800 19,468 +0.01(+1.10%)
Oct 17, 2025 0.9750 0.9798 0.9318 0.9693 29,094 -0.01(-0.58%)
Oct 16, 2025 1.010 1.010 0.9516 0.9750 70,959 -0.03(-3.46%)
Oct 15, 2025 1.020 1.040 0.9861 1.010 85,567 -0.02(-1.95%)
Oct 14, 2025 1.010 1.040 0.9700 1.030 116,103 +0.03(+3.00%)
Oct 13, 2025 0.9999 1.005 0.9693 1.000 25,911 +0.00(+0.00%)
Oct 10, 2025 1.000 1.050 0.9901 1.000 40,435 -0.01(-0.99%)
Oct 09, 2025 1.020 1.020 0.9950 1.010 29,962 -0.01(-0.98%)
Oct 08, 2025 1.050 1.010 1.020 10,710 +0.01(+0.99%)
Oct 07, 2025 1.020 1.058 0.9878 1.010 38,886 -0.02(-1.94%)
Oct 06, 2025 1.020 1.060 1.010 1.030 107,058 -0.01(-0.96%)
Oct 03, 2025 1.010 1.050 1.000 1.040 64,683 +0.03(+2.97%)
Oct 02, 2025 0.9600 1.050 0.9625 1.010 90,712 +0.03(+3.08%)
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.