PharmaCyte Biotech, Inc. - Common Stock (PMCB)

Last Price0.4101

Change+0.0080 (1.99%)

NASDAQ · Last Trade: Nov 11th, 12:02 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

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

Date Range:

2026-08-11 - 2026-11-11

Date	Open	High	Low	Close	Volume	Adjusted Close
11/10/2026	0.40	0.41	0.38	0.40	115,903	0.40
11/09/2026	0.36	0.43	0.36	0.41	183,197	0.41
11/06/2026	0.36	0.38	0.36	0.36	37,655	0.36
11/05/2026	0.39	0.40	0.34	0.38	204,003	0.38
11/04/2026	0.34	0.42	0.34	0.38	908,505	0.38
11/03/2026	0.32	0.34	0.32	0.34	63,410	0.34
11/02/2026	0.31	0.32	0.31	0.31	40,844	0.31
10/30/2026	0.34	0.34	0.30	0.30	121,689	0.30
10/29/2026	0.35	0.38	0.33	0.33	41,126	0.33
10/28/2026	0.34	0.38	0.33	0.33	17,782	0.33
10/27/2026	0.35	0.37	0.34	0.34	69,451	0.34
10/26/2026	0.37	0.40	0.34	0.35	11,533	0.35
10/23/2026	0.34	0.40	0.34	0.36	44,692	0.36
10/22/2026	0.37	0.37	0.34	0.35	32,897	0.35
10/21/2026	0.34	0.37	0.34	0.35	50,847	0.35
10/20/2026	0.34	0.37	0.34	0.34	25,042	0.34
10/19/2026	0.34	0.37	0.34	0.34	26,348	0.34
10/16/2026	0.35	0.36	0.34	0.34	32,984	0.34
10/15/2026	0.34	0.36	0.34	0.36	54,058	0.36
10/14/2026	0.36	0.37	0.34	0.35	40,430	0.35
10/13/2026	0.36	0.37	0.35	0.36	61,381	0.36
10/12/2026	0.39	0.40	0.36	0.37	121,305	0.37
10/09/2026	0.41	0.41	0.39	0.40	93,499	0.40
10/08/2026	0.41	0.42	0.39	0.40	214,132	0.40
10/07/2026	0.42	0.42	0.40	0.41	97,500	0.41
10/06/2026	0.39	0.44	0.39	0.42	232,056	0.42
10/05/2026	0.40	0.41	0.39	0.39	73,620	0.39
10/02/2026	0.41	0.42	0.40	0.40	44,652	0.40
10/01/2026	0.42	0.44	0.40	0.40	82,722	0.40
9/30/2026	0.42	0.44	0.41	0.41	193,340	0.41
9/29/2026	0.43	0.45	0.42	0.42	110,848	0.42
9/28/2026	0.44	0.44	0.41	0.42	140,299	0.42
9/25/2026	0.45	0.47	0.44	0.44	400,555	0.44
9/24/2026	0.43	0.47	0.43	0.46	288,691	0.46
9/23/2026	0.44	0.46	0.42	0.43	241,096	0.43
9/22/2026	0.44	0.46	0.44	0.46	98,127	0.46
9/21/2026	0.46	0.46	0.44	0.45	100,514	0.45
9/18/2026	0.41	0.48	0.41	0.46	470,780	0.46
9/17/2026	0.41	0.45	0.40	0.42	462,448	0.42
9/16/2026	0.38	0.50	0.38	0.42	3,377,393	0.42
9/15/2026	0.38	0.42	0.33	0.38	1,039,535	0.38
9/14/2026	0.44	0.45	0.35	0.39	582,199	0.39
9/11/2026	0.44	0.47	0.43	0.45	49,041	0.45
9/10/2026	0.48	0.50	0.43	0.44	119,484	0.44
9/09/2026	0.49	0.50	0.47	0.48	66,689	0.48
9/08/2026	0.49	0.52	0.48	0.49	225,456	0.49
9/04/2026	0.50	0.50	0.49	0.49	45,370	0.49
9/03/2026	0.49	0.51	0.48	0.49	137,097	0.49
9/02/2026	0.48	0.50	0.47	0.48	48,263	0.48
9/01/2026	0.49	0.51	0.48	0.49	55,146	0.49
8/31/2026	0.52	0.53	0.48	0.50	105,515	0.50
8/28/2026	0.53	0.53	0.50	0.52	83,341	0.52
8/27/2026	0.55	0.56	0.53	0.54	57,215	0.54
8/26/2026	0.55	0.55	0.52	0.54	73,781	0.54
8/25/2026	0.52	0.54	0.51	0.54	64,813	0.54
8/24/2026	0.53	0.54	0.52	0.53	61,993	0.53
8/21/2026	0.52	0.54	0.52	0.53	92,788	0.53
8/20/2026	0.53	0.53	0.50	0.51	90,317	0.51
8/19/2026	0.53	0.54	0.51	0.53	54,829	0.53
8/18/2026	0.53	0.54	0.50	0.52	225,947	0.52
8/17/2026	0.56	0.56	0.52	0.54	104,063	0.54
8/14/2026	0.56	0.57	0.54	0.55	132,380	0.55
8/13/2026	0.54	0.57	0.54	0.55	50,399	0.55
8/12/2026	0.54	0.58	0.53	0.55	52,810	0.55
8/11/2026	0.55	0.58	0.54	0.55	66,507	0.55