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)

1.030 -0.010 (-0.96%)
Streaming Delayed Price Updated: 3:56 PM EDT, Oct 6, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2025 0.9501 0.9879 0.9500 0.9798 122,680 +0.01(+1.05%)
Sep 30, 2025 0.9900 0.9900 0.9408 0.9696 77,948 -0.01(-1.06%)
Sep 29, 2025 1.010 1.010 0.9500 0.9800 59,299 +0.01(+1.03%)
Sep 26, 2025 0.9900 1.000 0.9700 0.9700 29,206 -0.00(-0.10%)
Sep 25, 2025 1.070 1.090 0.9603 0.9710 80,627 -0.10(-9.25%)
Sep 24, 2025 1.140 1.180 0.9060 1.070 696,224 +0.11(+12.02%)
Sep 23, 2025 0.9900 1.040 0.9051 0.9552 320,938 -0.04(-4.47%)
Sep 22, 2025 1.000 1.000 0.9370 0.9999 78,009 +0.02(+2.03%)
Sep 19, 2025 0.9800 0.9900 0.9500 0.9800 22,999 +0.01(+0.95%)
Sep 18, 2025 0.9868 0.9993 0.9251 0.9708 174,745 +0.04(+4.07%)
Sep 17, 2025 0.9800 1.010 0.9328 0.9328 118,133 -0.08(-7.64%)
Sep 16, 2025 1.080 1.080 1.010 1.010 39,249 -0.02(-1.94%)
Sep 15, 2025 1.040 1.060 1.000 1.030 81,478 -0.01(-0.96%)
Sep 12, 2025 1.050 1.070 1.030 1.040 76,168 +0.01(+0.97%)
Sep 11, 2025 1.030 1.070 1.000 1.030 62,578 +0.02(+1.98%)
Sep 10, 2025 1.080 1.090 0.9804 1.010 82,858 -0.06(-5.34%)
Sep 09, 2025 1.070 1.180 1.050 1.067 196,413 -0.06(-5.58%)
Sep 08, 2025 0.9700 1.252 0.9450 1.130 533,324 +0.19(+20.07%)
Sep 05, 2025 0.9800 0.9800 0.9401 0.9411 8,101 +0.01(+0.78%)
Sep 04, 2025 0.9400 0.9799 0.9300 0.9338 67,989 -0.03(-2.87%)
Sep 03, 2025 0.9769 0.9900 0.9231 0.9614 82,685 +0.03(+3.21%)
Sep 02, 2025 1.000 1.000 0.9311 0.9315 75,794 -0.01(-0.80%)
Aug 29, 2025 0.9618 0.9700 0.9250 0.9390 33,507 -0.02(-2.19%)
Aug 28, 2025 0.9738 0.9902 0.9500 0.9600 13,248 -0.01(-1.03%)
Aug 27, 2025 1.030 1.030 0.9508 0.9700 24,752 -0.04(-3.99%)
Aug 26, 2025 1.030 1.030 0.9900 1.010 40,044 -0.01(-1.42%)
Aug 25, 2025 0.9500 1.040 0.9409 1.025 55,576 +0.05(+5.66%)
Aug 22, 2025 0.9600 1.000 0.9200 0.9700 77,338 +0.01(+1.04%)
Aug 21, 2025 0.9700 0.9999 0.9200 0.9600 106,584 +0.02(+2.60%)
Aug 20, 2025 1.030 1.060 0.9200 0.9357 438,765 -0.07(-7.22%)
Aug 19, 2025 1.080 1.130 0.9507 1.008 764,134 -0.00(-0.15%)
Aug 18, 2025 0.8871 1.050 0.8651 1.010 271,444 +0.11(+12.23%)
Aug 15, 2025 0.8510 0.8999 0.8500 0.8999 14,589 +0.01(+1.25%)
Aug 14, 2025 0.9399 0.9500 0.8500 0.8888 84,400 +0.04(+4.56%)
Aug 13, 2025 0.8350 0.9001 0.8350 0.8500 14,008 +0.01(+1.19%)
Aug 12, 2025 0.8700 0.9955 0.8381 0.8400 108,240 -0.04(-4.10%)
Aug 11, 2025 0.8300 0.9699 0.8130 0.8759 65,848 +0.05(+5.53%)
Aug 08, 2025 0.8500 0.8800 0.8300 0.8300 21,377 -0.02(-2.35%)
Aug 07, 2025 0.8850 0.8900 0.8500 0.8500 41,939 +0.00(+0.00%)
Aug 06, 2025 1.030 1.030 0.8000 0.8500 131,924 -0.16(-16.26%)
Aug 05, 2025 1.000 1.029 1.000 1.015 8,542 +0.02(+1.55%)
Aug 04, 2025 1.000 1.020 0.9800 0.9995 17,399 -0.00(-0.05%)
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 following
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.