Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Pharmacyte Biotech Inc (NQ: PMCB ) 1.530 -0.040 (-2.55%) Streaming Delayed Price Updated: 3:58 PM EDT, Aug 30, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 30, 2024 1.510 1.553 1.510 1.530 5,898 -0.04(-2.55%) Aug 29, 2024 1.610 1.610 1.520 1.570 4,715 +0.04(+2.61%) Aug 28, 2024 1.490 1.550 1.391 1.530 15,623 +0.05(+3.38%) Aug 27, 2024 1.520 1.660 1.390 1.480 26,652 -0.08(-5.13%) Aug 26, 2024 1.620 1.786 1.560 1.560 26,742 -0.10(-6.02%) Aug 23, 2024 1.820 1.820 1.640 1.660 47,614 -0.20(-10.75%) Aug 22, 2024 1.810 1.860 1.800 1.860 2,699 +0.03(+1.64%) Aug 21, 2024 1.810 1.830 1.800 1.830 2,968 +0.02(+1.10%) Aug 20, 2024 1.820 1.859 1.800 1.810 14,829 -0.04(-2.16%) Aug 19, 2024 1.830 1.900 1.830 1.850 44,714 -0.03(-1.60%) Aug 16, 2024 1.871 1.880 1.865 1.880 5,910 +0.00(+0.00%) Aug 15, 2024 1.920 1.940 1.850 1.880 14,038 -0.01(-0.53%) Aug 14, 2024 1.830 1.900 1.821 1.890 5,294 +0.04(+2.16%) Aug 13, 2024 1.850 1.870 1.850 1.850 1,987 +0.00(+0.00%) Aug 12, 2024 1.890 1.890 1.835 1.850 18,818 -0.03(-1.86%) Aug 09, 2024 1.880 1.930 1.840 1.885 5,637 -0.02(-1.31%) Aug 08, 2024 1.910 1.928 1.850 1.910 11,885 +0.00(+0.20%) Aug 07, 2024 1.900 1.950 1.880 1.906 7,129 -0.04(-2.25%) Aug 06, 2024 1.880 1.950 1.880 1.950 10,013 +0.03(+1.56%) Aug 05, 2024 1.840 1.945 1.800 1.920 16,656 +0.05(+2.67%) Aug 02, 2024 2.000 2.000 1.870 1.870 21,469 -0.12(-6.03%) Aug 01, 2024 1.960 1.990 1.960 1.990 4,521 +0.03(+1.53%) Jul 31, 2024 2.030 2.030 1.950 1.960 19,960 -0.04(-2.00%) Jul 30, 2024 1.950 2.007 1.950 2.000 8,061 +0.00(+0.00%) Jul 29, 2024 1.970 2.000 1.970 2.000 8,701 +0.02(+0.95%) Jul 26, 2024 1.990 1.990 1.980 1.981 1,735 -0.04(-1.93%) Jul 25, 2024 2.000 2.060 1.950 2.020 25,602 +0.04(+2.02%) Jul 24, 2024 1.970 1.985 1.970 1.980 2,859 -0.01(-0.50%) Jul 23, 2024 2.000 2.000 1.960 1.990 6,210 -0.02(-1.00%) Jul 22, 2024 1.980 2.020 1.960 2.010 6,531 +0.05(+2.55%) Jul 19, 2024 2.000 2.018 1.960 1.960 3,989 -0.01(-0.51%) Jul 18, 2024 2.060 2.060 1.970 1.970 9,982 -0.09(-4.37%) Jul 17, 2024 2.020 2.060 2.020 2.060 2,344 +0.01(+0.49%) Jul 16, 2024 2.040 2.050 2.040 2.050 1,397 -0.01(-0.49%) Jul 15, 2024 2.050 2.100 1.980 2.060 17,206 -0.02(-0.96%) Jul 12, 2024 2.100 2.140 2.040 2.080 7,837 +0.02(+0.97%) Jul 11, 2024 2.000 2.160 1.986 2.060 10,473 +0.00(+0.00%) Jul 10, 2024 2.070 2.219 2.030 2.060 13,129 +0.03(+1.48%) Jul 09, 2024 2.220 2.220 2.030 2.030 9,207 -0.15(-6.88%) Jul 08, 2024 2.190 2.190 2.020 2.180 1,761 +0.09(+4.31%) Jul 05, 2024 2.090 2.090 2.000 2.090 3,234 +0.08(+3.98%) Jul 03, 2024 2.115 2.115 2.010 2.010 1,588 -0.05(-2.43%) Jul 02, 2024 2.077 2.190 2.060 2.060 9,869 +0.10(+5.10%) 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.