Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

PharmaCyte Biotech, Inc. (PMCB)

1.2400
+0.0600
+(5.08%)
As of 9:52:03 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20251.19001.32001.14961.24001.240021,229
Apr 23, 20251.15001.27291.15001.19001.19005,400
Apr 22, 20251.18001.18001.11001.14501.145017,700
Apr 21, 20251.12001.18681.12001.13001.13003,200
Apr 17, 20251.10001.20001.03001.19001.190013,400
Apr 16, 20251.22001.23871.13001.15001.150023,000
Apr 15, 20251.15001.27001.15001.27001.27006,200
Apr 14, 20251.18161.20431.18161.20001.20003,500
Apr 11, 20251.18001.23471.16001.23001.230014,600
Apr 10, 20251.12001.28001.10001.14001.140025,900
Apr 9, 20251.14501.20501.05001.20501.205038,200
Apr 8, 20251.20011.23151.14001.20001.20009,600
Apr 7, 20251.18001.24001.12371.14001.140020,100
Apr 4, 20251.24001.32501.24001.24001.240011,500
Apr 3, 20251.30001.37941.24001.24001.240015,300
Apr 2, 20251.30001.40001.25001.30001.300013,300
Apr 1, 20251.22001.32001.22001.29001.29009,800
Mar 31, 20251.34001.46001.23271.25001.250018,500
Mar 28, 20251.40001.46001.29001.32001.320011,400
Mar 27, 20251.46321.58001.38001.38001.380073,900
Mar 26, 20251.51861.51861.48001.49001.49007,300
Mar 25, 20251.55001.56001.50001.56001.56007,100
Mar 24, 20251.58001.63981.46001.57001.570016,800
Mar 21, 20251.56781.71001.56001.58001.580018,900
Mar 20, 20251.67001.67001.63001.67001.67004,500
Mar 19, 20251.55001.72021.55001.68001.68008,900
Mar 18, 20251.57001.73321.50001.50001.500015,000
Mar 17, 20251.61001.61001.58001.58001.58001,500
Mar 14, 20251.65001.68061.52001.58001.580025,300
Mar 13, 20251.67001.69001.50001.67001.67008,700
Mar 12, 20251.76001.76001.47001.64001.640033,000
Mar 11, 20251.71091.76001.67001.76001.76003,900
Mar 10, 20251.80001.81991.76001.78001.780013,100
Mar 7, 20251.67281.79861.67281.78001.78006,900
Mar 6, 20251.74001.76001.74001.76001.76001,500
Mar 5, 20251.78001.80011.73661.79001.790016,300
Mar 4, 20251.57001.75001.57001.70001.70008,500
Mar 3, 20251.78001.78001.65001.71001.71003,800
Feb 28, 20251.80001.84001.69681.76401.764026,700
Feb 27, 20251.74001.75001.65001.75001.75009,700
Feb 26, 20251.74001.78891.68011.72001.72009,200
Feb 25, 20251.70001.79991.57001.79991.799912,500
Feb 24, 20251.74001.86001.66001.66001.660010,700
Feb 21, 20251.80001.90001.76001.76001.760060,500
Feb 20, 20251.58311.82501.58311.81001.8100129,900
Feb 19, 20251.56571.61001.56571.61001.61006,600
Feb 18, 20251.59001.66161.58001.58001.580034,100
Feb 14, 20251.62001.63001.57011.63001.630035,600
Feb 13, 20251.58001.64991.58001.64001.64006,600
Feb 12, 20251.60001.64001.56111.61001.61006,000
Feb 11, 20251.51001.79001.46351.65001.6500147,600
Feb 10, 20251.46001.62251.45001.55001.550013,700
Feb 7, 20251.56001.56501.48001.49001.49009,000
Feb 6, 20251.59001.60001.59001.59001.5900900
Feb 5, 20251.52001.57581.46011.55001.550034,200
Feb 4, 20251.55001.65001.52131.54001.540010,100
Feb 3, 20251.61001.62501.54501.58001.580013,200
Jan 31, 20251.61001.64391.52001.60491.604911,300
Jan 30, 20251.60001.62001.60001.62001.62006,500
Jan 29, 20251.61301.63001.61251.61251.61252,000
Jan 28, 20251.62001.62001.61051.61051.61052,200
Jan 27, 20251.65041.65041.61001.61021.61026,800
Jan 24, 20251.67401.70141.63001.63001.63006,200
Jan 23, 20251.64001.71001.63001.69931.69936,400
Jan 22, 20251.66501.69001.64481.66001.660012,900
Jan 21, 20251.70001.74001.65001.67001.67009,800
Jan 17, 20251.63001.74541.63001.68501.685016,300
Jan 16, 20251.57001.71001.57001.61501.615039,500
Jan 15, 20251.51001.55471.50001.50001.50008,500
Jan 14, 20251.53001.55851.53001.53001.53007,100
Jan 13, 20251.56201.59261.50001.52011.520120,500
Jan 10, 20251.58001.64991.52001.52001.520017,800
Jan 8, 20251.66001.66501.61001.66001.66005,400
Jan 7, 20251.60001.79991.60001.66001.660011,600
Jan 6, 20251.58001.73001.58001.63491.634923,200
Jan 3, 20251.60001.69501.60001.64001.64008,600
Jan 2, 20251.57001.75001.50001.64011.640144,500
Dec 31, 20241.55001.64911.54501.57001.570016,700
Dec 30, 20241.55001.60001.55001.55001.550020,200
Dec 27, 20241.56001.62001.55001.57001.570012,800
Dec 26, 20241.58001.61051.56001.56001.560020,000
Dec 24, 20241.58001.64611.58001.60001.60002,700
Dec 23, 20241.65001.65011.60001.60001.600011,700
Dec 20, 20241.64001.64901.60001.64001.640013,800
Dec 19, 20241.60011.67001.60011.64001.64004,000
Dec 18, 20241.65001.69001.60001.60001.60009,900
Dec 17, 20241.61001.67001.61001.67001.67004,200
Dec 16, 20241.72001.72001.66001.69001.69008,000
Dec 13, 20241.63001.76001.63001.72001.720010,500
Dec 12, 20241.74121.80501.62001.67001.670035,900
Dec 11, 20241.65281.80001.63001.66001.660021,400
Dec 10, 20241.63001.70001.60001.62001.620015,000
Dec 9, 20241.60001.69011.58011.67001.670018,300
Dec 6, 20241.65001.65001.53001.64001.64004,300
Dec 5, 20241.64001.69191.63471.64001.640010,300
Dec 4, 20241.60001.75001.60001.69001.690023,900
Dec 3, 20241.66001.73711.59001.67001.670021,100
Dec 2, 20241.71001.79001.69001.75001.750010,500
Nov 29, 20241.71001.80001.71001.71011.71014,000
Nov 27, 20241.68001.72501.62001.71001.710011,700
Nov 26, 20241.69001.80461.66001.73001.730012,900
Nov 25, 20241.68001.81001.68001.72001.72006,900
Nov 22, 20241.81001.81001.65001.70001.700036,100
Nov 21, 20241.72481.81001.67001.75001.75007,600
Nov 20, 20241.81001.86521.70001.72001.72006,700
Nov 19, 20241.60001.92491.57001.85001.850043,400
Nov 18, 20241.64001.85001.59001.60001.600013,300
Nov 15, 20241.70001.78991.56001.64001.640014,500
Nov 14, 20241.76001.88001.71821.71821.71827,900
Nov 13, 20241.87001.94001.79001.79001.790015,500
Nov 12, 20241.82001.90001.73001.86001.860022,200
Nov 11, 20241.77001.85001.72431.76001.760022,300
Nov 8, 20241.78001.83991.74001.80091.800924,900
Nov 7, 20241.81001.84001.81001.81001.81005,400
Nov 6, 20241.82001.87991.78001.86001.860011,400
Nov 5, 20241.70011.79001.70011.74001.74009,200
Nov 4, 20241.77001.89001.71001.74001.740012,100
Nov 1, 20241.84401.84401.81001.83001.83007,900
Oct 31, 20241.90002.02991.81001.81001.810019,600
Oct 30, 20241.96002.42291.82001.87001.8700725,000
Oct 29, 20241.90002.00001.80001.92001.920067,400
Oct 28, 20241.76002.01001.76001.79001.790015,200
Oct 25, 20241.83502.00001.76991.80001.800069,300
Oct 24, 20241.80001.80001.76001.79001.790015,000
Oct 23, 20241.80001.96411.68111.80001.800021,300
Oct 22, 20241.96781.96781.80501.83001.830026,200
Oct 21, 20241.75001.92001.72001.80001.800035,500
Oct 18, 20241.65001.75891.65001.71001.71009,700
Oct 17, 20241.75001.75001.69001.70001.70005,100
Oct 16, 20241.69001.83001.68001.71001.71008,900
Oct 15, 20241.73001.77001.72001.72001.72004,900
Oct 14, 20241.82001.82001.73001.73001.730012,100
Oct 11, 20241.76471.76471.73001.73001.730010,200
Oct 10, 20241.73001.80001.73001.73001.730013,500
Oct 9, 20241.80001.94001.73001.75001.750019,500
Oct 8, 20241.82001.87001.76001.76001.76008,100
Oct 7, 20241.77001.87501.76001.76001.760018,500
Oct 4, 20241.76001.95001.76001.77001.770018,400
Oct 3, 20241.77001.82001.72001.73001.73006,200
Oct 2, 20241.98002.05001.75001.78001.780031,100
Oct 1, 20241.86502.05001.80001.99001.990063,900
Sep 30, 20241.88002.06001.80001.91001.910043,700
Sep 27, 20241.78001.95001.78001.84001.840018,300
Sep 26, 20241.70001.94001.70001.80001.800020,100
Sep 25, 20241.85002.00001.64001.68001.680057,600
Sep 24, 20241.73001.95001.70001.79001.790090,600
Sep 23, 20241.73002.11001.70001.78001.7800140,800
Sep 20, 20242.00002.00001.51001.62001.620037,400
Sep 19, 20241.92002.15511.91802.05002.050025,600
Sep 18, 20241.78002.11001.78001.93001.930019,000
Sep 17, 20241.79002.19001.79001.88001.880032,300
Sep 16, 20241.87001.99001.77001.91001.910038,400
Sep 13, 20241.83002.00001.70001.90001.900058,100
Sep 12, 20241.82001.82001.78951.81001.81001,500
Sep 11, 20241.65001.82001.62001.82001.82009,200
Sep 10, 20241.52001.73061.52001.68001.680014,500
Sep 9, 20241.55001.76921.45001.54001.540024,300
Sep 6, 20241.53001.69001.50001.59001.590015,800
Sep 5, 20241.52001.64801.50601.64801.648033,200
Sep 4, 20241.52001.55001.51001.51001.51005,800
Sep 3, 20241.55001.55001.47001.47001.470010,200
Aug 30, 20241.51001.55291.51001.53001.53005,900
Aug 29, 20241.60991.60991.52001.57001.57004,700
Aug 28, 20241.49001.55001.39091.53001.530015,600
Aug 27, 20241.52001.66001.39001.48001.480026,700
Aug 26, 20241.62001.78611.56001.56001.560026,700
Aug 23, 20241.82001.82001.64001.66001.660047,600
Aug 22, 20241.81001.86001.80001.86001.86002,700
Aug 21, 20241.81001.83001.80001.83001.83003,000
Aug 20, 20241.82001.85951.80001.81001.810014,800
Aug 19, 20241.83001.90001.83001.85001.850044,700
Aug 16, 20241.87101.88001.86501.88001.88005,900
Aug 15, 20241.92001.94001.85011.88001.880014,000
Aug 14, 20241.83001.90001.82071.89001.89005,300
Aug 13, 20241.85001.87001.85001.85001.85002,000
Aug 12, 20241.89001.89001.83501.85001.850018,800
Aug 9, 20241.88001.93001.84001.88501.88505,600
Aug 8, 20241.91001.92801.85001.91001.910011,900
Aug 7, 20241.90001.95001.88001.90621.90627,100
Aug 6, 20241.88001.95001.88001.95001.950010,000
Aug 5, 20241.84001.94501.80001.92001.920016,700
Aug 2, 20242.00002.00001.87001.87001.870021,500
Aug 1, 20241.96001.99001.96001.99001.99004,500
Jul 31, 20242.03002.03001.95001.96001.960020,000
Jul 30, 20241.95002.00671.95002.00002.00008,100
Jul 29, 20241.97002.00001.97002.00002.00008,700
Jul 26, 20241.99001.99001.98001.98111.98111,700
Jul 25, 20241.99992.06001.95002.02002.020025,600
Jul 24, 20241.97001.98501.97001.98001.98002,900
Jul 23, 20241.99502.00001.96001.99001.99006,200
Jul 22, 20241.98002.02001.96002.01002.01006,500
Jul 19, 20242.00002.01851.96001.96001.96004,000
Jul 18, 20242.06002.06001.97001.97001.970010,000
Jul 17, 20242.02002.06002.02002.06002.06002,300
Jul 16, 20242.04002.05002.04002.05002.05001,400
Jul 15, 20242.05002.10001.98012.06002.060017,200
Jul 12, 20242.10002.14052.04002.08002.08007,800
Jul 11, 20242.00002.16001.98602.06002.060010,500
Jul 10, 20242.07002.21902.03012.06002.060013,100
Jul 9, 20242.22002.22002.03002.03002.03009,200
Jul 8, 20242.19002.19002.02002.18002.18001,800
Jul 5, 20242.08502.09002.00002.09002.09003,200
Jul 3, 20242.11502.11502.01002.01002.01001,600
Jul 2, 20242.07722.18992.06002.06002.06009,900
Jul 1, 20242.00002.06801.96011.96011.960115,400
Jun 28, 20242.05002.17001.96001.96001.960018,900
Jun 27, 20241.99002.10001.99002.08002.08005,400
Jun 26, 20241.99002.18001.99002.01002.01005,200
Jun 25, 20242.06002.13002.03002.03002.03003,800
Jun 24, 20241.95002.08001.95002.08002.08005,400
Jun 21, 20242.08992.08991.95001.95001.950061,000
Jun 20, 20242.10002.18002.09002.09002.09008,200
Jun 18, 20242.18992.18992.08002.09002.09007,400
Jun 17, 20242.22002.22002.16002.21002.21004,700
Jun 14, 20242.18002.30002.17002.17002.17008,200
Jun 13, 20242.25002.35002.22002.22002.220015,100
Jun 12, 20242.30002.41002.04502.23002.2300327,000
Jun 11, 20242.27002.40002.16002.28502.285060,100
Jun 10, 20242.19002.28002.15002.24002.240056,300
Jun 7, 20241.96002.20001.91002.17002.170046,300
Jun 6, 20241.97002.09001.88002.02002.020033,900
Jun 5, 20241.96002.05001.91031.98721.987247,300
Jun 4, 20241.98002.06801.91092.00502.005014,500
Jun 3, 20241.98002.00001.92001.98001.980015,300
May 31, 20242.01002.04001.96001.96001.96009,500
May 30, 20241.99002.06001.89002.02002.020014,100
May 29, 20241.99002.07001.76001.98001.980043,900
May 28, 20242.10002.10002.01002.03002.03005,700
May 24, 20242.09002.19002.07012.14002.14008,400
May 23, 20242.12382.19992.08002.14002.14006,700
May 22, 20242.15502.16002.09002.13002.13005,000
May 21, 20242.07002.23262.07002.09002.090013,400
May 20, 20242.07002.14102.07002.14002.14003,900
May 17, 20242.06002.16072.06002.10002.10003,200
May 16, 20242.10002.15002.03002.09002.09007,500
May 15, 20242.14002.14002.09002.09002.090010,500
May 14, 20242.09002.19002.02002.11542.11546,100
May 13, 20242.18002.18002.08002.09002.09003,300
May 10, 20242.20572.22002.15502.15502.15506,800
May 9, 20242.09002.19002.09002.17662.17665,100
May 8, 20242.11002.20002.11002.16002.16006,200
May 7, 20242.12002.15002.09002.11002.11007,600
May 6, 20242.11002.20002.11002.15002.15006,000
May 3, 20242.10002.19002.10002.11002.11003,500
May 2, 20242.12502.20002.11002.16002.160011,100
May 1, 20242.12002.25002.12002.13002.13008,000
Apr 30, 20242.20002.20002.12002.12002.12003,900
Apr 29, 20242.13002.15002.12002.12002.12007,800
Apr 26, 20242.08002.11992.08002.11002.11005,600
Apr 25, 20242.14002.15002.07732.12002.120014,500
Apr 24, 20242.15002.20002.12002.20002.200012,300

Related Tickers

GLMD Galmed Pharmaceuticals Ltd.
1.5410
-5.46%
 
NXTC NextCure, Inc.
0.4225
+0.59%
 
ORGS Orgenesis Inc.
2.4900
+12.67%
 
VRPX Virpax Pharmaceuticals, Inc.
0.2600
0.00%
 
KPRX Kiora Pharmaceuticals, Inc.
3.1800
+0.63%
 
SILO Silo Pharma, Inc.
1.1600
+0.87%
 
KAPA Kairos Pharma, Ltd.
0.8510
-1.04%
 
NUVL Nuvalent, Inc.
72.34
-0.51%
 
VRAX Virax Biolabs Group Limited
1.0400
0.00%
 
RNXT RenovoRx, Inc.
0.9600
-2.04%