PharmaCyte Biotech, Inc. - Common Stock (PMCB)

0.7277
-0.0023 (-0.32%)
NASDAQ · Last Trade: Apr 17th, 7:01 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PharmaCyte Biotech, Inc. - Common Stock (PMCB)

DateOpenHighLowCloseVolumeAdjusted Close
4/16/20260.740.770.710.73229,4180.73
4/15/20260.690.800.680.76358,3160.76
4/14/20260.690.730.680.68247,9760.68
4/13/20260.640.690.640.6985,3450.69
4/10/20260.680.700.650.6553,2670.65
4/09/20260.720.720.670.6770,4410.67
4/08/20260.690.700.670.6879,3120.68
4/07/20260.690.720.680.6818,4590.68
4/06/20260.690.740.680.71121,7350.71
4/02/20260.710.750.680.6978,5070.69
4/01/20260.670.740.670.69161,5090.69
3/31/20260.700.720.660.6792,7000.67
3/30/20260.690.750.670.67117,1320.67
3/27/20260.820.820.690.71241,4440.71
3/26/20260.760.840.760.78270,4460.78
3/25/20260.780.820.760.7676,4350.76
3/24/20260.700.820.700.78567,8950.78
3/23/20260.690.750.660.72190,5810.72
3/20/20260.720.750.630.69256,6120.69
3/19/20260.720.750.700.7081,2870.70
3/18/20260.720.760.680.70382,2070.70
3/17/20260.730.740.680.6998,8000.69
3/16/20260.690.740.680.70118,1890.70
3/13/20260.690.700.690.6930,2510.69
3/12/20260.690.710.680.6921,6550.69
3/11/20260.700.710.670.6868,5870.68
3/10/20260.700.750.670.6863,9860.68
3/09/20260.770.790.690.70123,4310.70
3/06/20260.650.790.650.75482,0320.75
3/05/20260.690.700.630.6582,2770.65
3/04/20260.710.720.690.69133,9520.69
3/03/20260.680.750.680.7137,7720.71
3/02/20260.680.720.680.7059,1910.70
2/27/20260.700.720.680.6978,1880.69
2/26/20260.730.740.700.7066,1670.70
2/25/20260.740.750.720.7272,9560.72
2/24/20260.690.740.690.70105,4680.70
2/23/20260.700.730.670.69204,1670.69
2/20/20260.710.760.690.7099,1230.70
2/19/20260.680.750.670.72244,1030.72
2/18/20260.670.690.640.6638,3640.66
2/17/20260.670.680.640.6562,9320.65
2/13/20260.700.700.650.6872,1360.68
2/12/20260.740.740.650.66197,8210.66
2/11/20260.790.800.710.72148,8970.72
2/10/20260.780.800.750.7856,8380.78
2/09/20260.760.810.740.78113,5240.78
2/06/20260.740.800.700.7497,6700.74
2/05/20260.710.740.680.70118,2910.70
2/04/20260.750.760.650.71628,5860.71
2/03/20260.800.820.750.79330,0430.79
2/02/20260.810.820.780.82127,9880.82
1/30/20260.830.840.760.82212,5400.82
1/29/20260.900.900.790.85306,3490.85
1/28/20260.950.950.870.90136,6500.90
1/27/20260.991.000.900.95184,3840.95
1/26/20260.971.050.940.99575,8330.99
1/23/20260.871.020.870.941,409,2670.94
1/22/20260.880.900.860.9087,3710.90
1/21/20260.890.900.840.88144,2940.88
1/20/20260.900.920.850.86118,4370.86