Pharmacyte Biotech Inc (NQ: PMCB )

1.870 -0.120 (-6.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2024 2.000 2.068 1.960 1.960 15,421 +0.00(+0.01%)
Jun 28, 2024 2.050 2.170 1.960 1.960 18,853 -0.12(-5.77%)
Jun 27, 2024 1.990 2.100 1.990 2.080 5,441 +0.07(+3.48%)
Jun 26, 2024 1.990 2.180 1.990 2.010 5,161 -0.02(-0.99%)
Jun 25, 2024 2.060 2.130 2.030 2.030 3,795 -0.05(-2.40%)
Jun 24, 2024 1.950 2.080 1.950 2.080 5,404 +0.13(+6.67%)
Jun 21, 2024 2.090 2.090 1.950 1.950 60,972 -0.14(-6.70%)
Jun 20, 2024 2.100 2.180 2.090 2.090 8,241 +0.00(+0.00%)
Jun 18, 2024 2.190 2.190 2.080 2.090 7,352 -0.12(-5.43%)
Jun 17, 2024 2.220 2.220 2.160 2.210 4,653 +0.04(+1.84%)
Jun 14, 2024 2.180 2.300 2.170 2.170 8,165 -0.05(-2.25%)
Jun 13, 2024 2.250 2.350 2.220 2.220 15,062 -0.01(-0.45%)
Jun 12, 2024 2.300 2.410 2.045 2.230 327,043 -0.06(-2.41%)
Jun 11, 2024 2.270 2.400 2.160 2.285 60,069 +0.04(+2.01%)
Jun 10, 2024 2.190 2.280 2.150 2.240 56,440 +0.07(+3.23%)
Jun 07, 2024 1.960 2.200 1.910 2.170 46,298 +0.15(+7.43%)
Jun 06, 2024 1.970 2.090 1.880 2.020 34,004 +0.03(+1.65%)
Jun 05, 2024 1.960 2.050 1.910 1.987 47,320 -0.02(-0.89%)
Jun 04, 2024 1.980 2.068 1.911 2.005 14,489 +0.02(+1.26%)
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.