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

OTC Markets OTCQB - Delayed Quote USD

Provectus Biopharmaceuticals, Inc. (PVCT)

0.0825
-0.0054
(-6.14%)
At close: May 7 at 11:01:10 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 20250.08850.08860.08250.08250.082534,000
May 6, 20250.09600.09800.08800.09800.098020,800
May 5, 20250.08800.09500.08800.09400.094031,600
May 2, 20250.09500.09500.09100.09100.091016,400
May 1, 20250.09100.09500.08800.09100.0910112,800
Apr 30, 20250.08800.09400.08800.09300.093030,100
Apr 29, 20250.08200.08800.08200.08800.088039,200
Apr 28, 20250.09700.09800.08100.08200.0820825,600
Apr 25, 20250.09900.09900.09200.09600.0960154,500
Apr 24, 20250.09300.09700.09300.09700.097083,100
Apr 23, 20250.09900.09900.09900.09900.099050,000
Apr 22, 20250.09300.09900.09300.09900.099018,600
Apr 21, 20250.09900.09900.09200.09200.0920216,500
Apr 17, 20250.09400.09700.09300.09700.097057,100
Apr 16, 20250.09700.09800.09100.09800.0980110,200
Apr 15, 20250.09700.09800.09700.09800.09805,100
Apr 14, 20250.09900.09900.09200.09500.0950329,400
Apr 11, 20250.09900.09900.09600.09900.099031,200
Apr 10, 20250.09800.09900.08600.09600.0960160,200
Apr 9, 20250.09900.09900.09700.09900.0990106,000
Apr 8, 20250.09600.09900.09500.09900.0990330,700
Apr 7, 20250.10000.10000.09300.09900.099061,400
Apr 4, 20250.10000.10000.09300.09700.0970397,900
Apr 3, 20250.10000.10000.09000.10000.1000352,100
Apr 2, 20250.09300.10000.09300.10000.100016,700
Apr 1, 20250.09800.10000.09100.10000.100099,400
Mar 31, 20250.10000.10000.09600.10000.100091,300
Mar 28, 20250.09500.10000.09500.10000.1000325,800
Mar 27, 20250.09200.10000.09200.10000.1000160,000
Mar 26, 20250.10000.10000.09200.09200.092024,900
Mar 25, 20250.09900.10000.09200.10000.1000207,400
Mar 24, 20250.10700.10800.09600.09800.09801,669,200
Mar 21, 20250.10500.10900.10500.10600.1060381,800
Mar 20, 20250.10200.11000.10100.10400.1040314,500
Mar 19, 20250.10400.10500.10000.10500.10501,055,200
Mar 18, 20250.10500.10500.09800.10500.1050174,900
Mar 17, 20250.10100.10400.10100.10300.1030362,100
Mar 14, 20250.10100.10500.10100.10500.105039,000
Mar 13, 20250.10200.10500.10100.10500.1050197,000
Mar 12, 20250.10900.10900.09800.10500.1050244,400
Mar 11, 20250.10500.11300.10100.10900.1090449,400
Mar 10, 20250.10000.10300.10000.10300.103097,200
Mar 7, 20250.10300.10500.09700.10000.1000515,200
Mar 6, 20250.10300.10300.10100.10100.101032,900
Mar 5, 20250.10300.10400.10300.10400.104044,200
Mar 4, 20250.10300.10400.10300.10400.104036,000
Mar 3, 20250.10300.10600.09900.10300.1030170,900
Feb 28, 20250.10300.10600.10300.10600.106050,600
Feb 27, 20250.10700.10700.10600.10700.107088,300
Feb 26, 20250.10500.10700.10500.10700.1070150,500
Feb 25, 20250.10900.10900.10100.10100.1010650,100
Feb 24, 20250.10900.10900.10400.10500.1050197,100
Feb 21, 20250.10600.10700.10600.10600.106035,200
Feb 20, 20250.10500.10900.10500.10900.109076,300
Feb 19, 20250.10500.10900.10500.10800.108089,500
Feb 18, 20250.10500.10500.10400.10500.105096,800
Feb 14, 20250.10400.10400.10400.10400.104060,600
Feb 13, 20250.10400.10500.10300.10300.1030133,400
Feb 12, 20250.10300.10500.10300.10400.1040146,000
Feb 11, 20250.10500.10600.10300.10300.1030153,400
Feb 10, 20250.08400.10500.08400.10500.1050152,900
Feb 7, 20250.09700.09700.09600.09600.0960268,900
Feb 6, 20250.09900.09900.09700.09700.0970169,100
Feb 5, 20250.10200.10200.09700.09900.0990129,000
Feb 4, 20250.09500.10000.09500.09800.0980196,500
Feb 3, 20250.10600.10600.10000.10000.1000337,900
Jan 31, 20250.10700.11000.10500.10600.1060641,800
Jan 30, 20250.11200.11200.10700.11000.110097,200
Jan 29, 20250.11000.11300.11000.11300.11307,000
Jan 28, 20250.11100.11700.11000.11700.117040,500
Jan 27, 20250.11500.11500.11100.11500.115051,200
Jan 24, 20250.11400.11800.11000.11600.1160108,700
Jan 23, 20250.11800.11800.11500.11800.1180551,900
Jan 22, 20250.11500.11700.11300.11400.1140523,200
Jan 21, 20250.11400.11500.11100.11200.1120454,700
Jan 17, 20250.11700.11700.11400.11400.1140153,600
Jan 16, 20250.11600.11700.11500.11700.117042,900
Jan 15, 20250.11700.11700.11500.11600.116020,200
Jan 14, 20250.11700.11700.11500.11700.117078,500
Jan 13, 20250.11100.11500.11100.11500.115066,800
Jan 10, 20250.11200.11700.11100.11200.1120343,600
Jan 8, 20250.11600.11600.11200.11200.1120491,300
Jan 7, 20250.12000.12000.11200.11400.1140179,500
Jan 6, 20250.11800.12100.11800.12000.120073,500
Jan 3, 20250.11800.12000.11800.12000.120037,500
Jan 2, 20250.12000.12100.11800.12000.1200399,200
Dec 31, 20240.12100.12400.12000.12000.1200245,700
Dec 30, 20240.12000.12400.12000.12200.122036,000
Dec 27, 20240.12000.12200.12000.12200.122029,900
Dec 26, 20240.11800.12400.11800.12200.1220162,600
Dec 24, 20240.11700.12000.11500.12000.1200105,000
Dec 23, 20240.12000.12500.11500.12400.124094,600
Dec 20, 20240.12200.12900.11600.12000.120096,900
Dec 19, 20240.12600.13000.11600.12900.1290312,600
Dec 18, 20240.12900.13200.12500.13000.1300128,400
Dec 17, 20240.13000.13400.12700.13100.1310235,700
Dec 16, 20240.12500.13500.12500.13200.1320210,600
Dec 13, 20240.12600.12900.12600.12800.128086,700
Dec 12, 20240.12600.13500.12600.12900.1290367,400
Dec 11, 20240.12900.13200.12600.13000.1300130,500
Dec 10, 20240.14500.15200.11600.11900.11901,500,200
Dec 9, 20240.12500.14000.12500.14000.1400410,600
Dec 6, 20240.12900.13500.12600.13000.1300587,900
Dec 5, 20240.11400.12900.11400.12800.1280404,900
Dec 4, 20240.11900.11900.10900.11400.1140570,600
Dec 3, 20240.12100.12100.11400.12100.1210107,000
Dec 2, 20240.11600.12400.11000.12000.1200348,000
Nov 29, 20240.12300.12300.11700.11800.118086,700
Nov 27, 20240.12000.12500.11600.12300.1230443,600
Nov 26, 20240.11600.12000.11000.11500.1150235,000
Nov 25, 20240.12000.12300.11800.11800.118065,100
Nov 22, 20240.11100.12000.10900.12000.1200308,400
Nov 21, 20240.11200.11400.11000.11400.114072,300
Nov 20, 20240.10600.11400.10600.11400.1140286,800
Nov 19, 20240.10400.11400.10400.11000.1100206,000
Nov 18, 20240.11000.11200.10200.11200.1120487,600
Nov 15, 20240.11200.11400.10900.11000.1100837,400
Nov 14, 20240.11200.11500.11100.11100.1110762,900
Nov 13, 20240.11500.11600.10700.11200.1120452,900
Nov 12, 20240.10600.11500.10600.11300.1130517,500
Nov 11, 20240.10400.11300.10400.10900.109033,800
Nov 8, 20240.10400.11100.10000.10800.1080355,200
Nov 7, 20240.10700.11300.10500.11300.11309,000
Nov 6, 20240.11000.11400.10300.11400.114059,100
Nov 5, 20240.11000.11000.10500.10900.109040,600
Nov 4, 20240.10000.11300.10000.10800.108054,600
Nov 1, 20240.10100.10800.10100.10300.1030153,500
Oct 31, 20240.10600.10700.10000.10400.1040137,000
Oct 30, 20240.10300.11000.10300.10700.1070253,200
Oct 29, 20240.10800.10800.10300.10600.1060595,300
Oct 28, 20240.10500.10800.10300.10800.108059,700
Oct 25, 20240.10100.10800.10100.10800.1080104,000
Oct 24, 20240.10700.11400.10700.10700.107050,200
Oct 23, 20240.10600.10800.10600.10800.10803,000
Oct 22, 20240.10600.10700.10600.10700.107016,400
Oct 21, 20240.10600.10900.10600.10700.107076,800
Oct 18, 20240.10300.10800.10300.10700.1070147,800
Oct 17, 20240.10600.11000.10200.10700.1070179,100
Oct 16, 20240.10800.11800.10600.10800.1080608,900
Oct 15, 20240.10200.10800.10200.10800.108030,800
Oct 14, 20240.10500.10800.10200.10800.108034,700
Oct 11, 20240.10900.10900.10500.10800.108063,700
Oct 10, 20240.11000.11000.10200.10500.10502,600
Oct 9, 20240.10400.11000.10100.11000.110050,700
Oct 8, 20240.11000.11000.10100.10800.108074,100
Oct 7, 20240.10500.11000.10000.10500.105091,700
Oct 4, 20240.09800.11800.09800.11000.1100157,700
Oct 3, 20240.10000.10000.09800.09800.098089,200
Oct 2, 20240.09400.10600.09400.10100.1010169,300
Oct 1, 20240.10300.10800.09500.09500.095029,600
Sep 30, 20240.09400.09800.09400.09800.098024,000
Sep 27, 20240.09000.09800.09000.09800.0980356,900
Sep 26, 20240.09000.09000.08700.09000.0900105,600
Sep 25, 20240.09000.09000.08700.09000.090047,400
Sep 24, 20240.09000.09000.09000.09000.090032,200
Sep 23, 20240.09000.09000.08800.09000.0900258,800
Sep 20, 20240.08700.09000.08700.09000.0900166,600
Sep 19, 20240.08700.09000.08500.09000.0900142,300
Sep 18, 20240.08900.09000.08700.09000.090064,400
Sep 17, 20240.08900.09000.08700.09000.09001,736,700
Sep 16, 20240.10000.10000.07600.08800.0880552,600
Sep 13, 20240.09500.10400.07900.10000.10001,124,000
Sep 12, 20240.10500.11000.10500.10600.106044,600
Sep 11, 20240.11100.11400.10200.10600.1060119,700
Sep 10, 20240.11300.11600.10200.11200.1120678,900
Sep 9, 20240.11500.11800.10500.11300.1130104,000
Sep 6, 20240.11200.11500.10600.10800.108072,500
Sep 5, 20240.10400.12100.09900.11300.1130316,200
Sep 4, 20240.11000.11000.09800.10000.1000316,300
Sep 3, 20240.09800.11000.09800.10000.100095,300
Aug 30, 20240.09400.10000.08900.09000.0900596,500
Aug 29, 20240.10000.11300.09200.09500.0950329,200
Aug 28, 20240.10500.11400.09300.10100.1010104,300
Aug 27, 20240.12500.12500.10300.11000.1100202,400
Aug 26, 20240.11600.12500.11600.12500.125086,700
Aug 23, 20240.11400.12000.10800.12000.1200131,000
Aug 22, 20240.10500.11100.10300.11000.110084,300
Aug 21, 20240.11000.11000.09700.10400.104078,800
Aug 20, 20240.09300.10000.09200.10000.1000117,500
Aug 19, 20240.09000.10000.09000.10000.100049,000
Aug 16, 20240.08500.09000.08500.09000.090082,400
Aug 15, 20240.08500.09300.08000.08700.0870139,100
Aug 14, 20240.08000.09200.08000.08900.089063,200
Aug 13, 20240.10000.10000.08500.08800.0880100,500
Aug 12, 20240.07800.10000.07800.10000.1000277,300
Aug 9, 20240.09000.09000.04500.08400.0840752,000
Aug 8, 20240.09000.09000.08600.09000.090094,700
Aug 7, 20240.09300.09400.08600.08900.0890120,900
Aug 6, 20240.09400.09400.08600.09300.093028,000
Aug 5, 20240.09100.09500.08600.09400.0940125,300
Aug 2, 20240.09300.09800.09100.09100.0910154,800
Aug 1, 20240.09600.10200.08500.09400.09401,399,600
Jul 31, 20240.10000.11000.09300.10300.1030390,100
Jul 30, 20240.11000.11000.10200.10200.1020125,300
Jul 29, 20240.10500.11000.10100.11000.110094,900
Jul 26, 20240.10500.11400.10500.10500.105089,900
Jul 25, 20240.10500.11400.10500.11400.114098,700
Jul 24, 20240.11400.11400.10300.10500.1050137,300
Jul 23, 20240.10500.11500.10500.11500.115084,600
Jul 22, 20240.10700.10700.10000.10500.1050165,000
Jul 19, 20240.11400.11400.10200.10600.1060416,400
Jul 18, 20240.11200.11200.10000.10500.1050432,200
Jul 17, 20240.12000.12000.11000.11900.119023,500
Jul 16, 20240.11500.11500.10800.10800.1080165,300
Jul 15, 20240.11700.12000.11000.11500.1150202,400
Jul 12, 20240.11400.12600.10800.11700.1170374,100
Jul 11, 20240.12800.12800.10200.10900.10901,277,900
Jul 10, 20240.14900.14900.13000.13000.1300380,900
Jul 9, 20240.13800.15000.13600.14900.1490196,600
Jul 8, 20240.13500.14000.13500.13500.1350299,700
Jul 5, 20240.12300.14000.12300.13000.1300347,300
Jul 3, 20240.12700.12700.12700.12700.1270-
Jul 2, 20240.13100.13100.12200.12700.1270152,400
Jul 1, 20240.12600.13400.12100.13200.1320387,200
Jun 28, 20240.13100.13500.12600.12600.1260319,200
Jun 27, 20240.14700.14900.12500.13500.1350298,500
Jun 26, 20240.15000.15000.14700.14800.148010,900
Jun 25, 20240.15000.15000.14000.14700.1470115,200
Jun 24, 20240.14300.15000.14000.14000.140046,300
Jun 21, 20240.14800.16000.14800.15700.157031,400
Jun 20, 20240.15200.15800.14300.14800.1480132,200
Jun 18, 20240.15900.15900.15100.15800.158055,200
Jun 17, 20240.15600.15600.14600.15300.153049,300
Jun 14, 20240.15300.16900.15200.15900.1590153,700
Jun 13, 20240.15300.15300.15100.15300.153049,400
Jun 12, 20240.15300.16900.15300.16000.1600164,900
Jun 11, 20240.15100.17700.15100.16400.164097,000
Jun 10, 20240.16900.17500.15500.17000.1700219,200
Jun 7, 20240.18500.18500.17000.17000.1700167,200
Jun 6, 20240.15100.18500.15100.18500.1850122,700
Jun 5, 20240.16000.16000.14000.16000.1600132,800
Jun 4, 20240.16100.16300.14500.15600.1560101,600
Jun 3, 20240.16800.17000.15800.16500.1650241,900
May 31, 20240.17500.17500.16400.17000.170065,700
May 30, 20240.17800.18000.16300.17600.1760179,600
May 29, 20240.18300.18300.17100.18000.1800120,900
May 28, 20240.16500.19800.16500.19000.19001,883,200
May 24, 20240.18900.19000.16100.17900.1790413,400
May 23, 20240.18600.19000.18600.18800.1880295,700
May 22, 20240.18800.19000.18600.18600.1860340,800
May 21, 20240.18800.19000.18800.19000.1900187,000
May 20, 20240.19600.19600.18700.19000.1900587,400
May 17, 20240.16100.19300.16100.19300.1930352,000
May 16, 20240.19400.19400.18600.19400.194054,600
May 15, 20240.19400.19400.18400.19400.194094,600
May 14, 20240.18800.19400.18800.19400.194028,500
May 13, 20240.19000.19400.18800.19400.194031,100
May 10, 20240.19600.19600.18800.19400.194051,600
May 9, 20240.19100.19600.18500.19600.1960266,100
May 8, 20240.17900.19300.17800.19000.1900225,500

Related Tickers

SIGY Sigyn Therapeutics, Inc.
3.5300
0.00%
 
ALKBc.XC
 
ENZN Enzon Pharmaceuticals, Inc.
0.1000
0.00%
 
ZIVO ZIVO Bioscience, Inc.
16.00
+3.23%
 
NRXS NeurAxis, Inc.
2.1000
-4.11%
 
SPRY ARS Pharmaceuticals, Inc.
13.49
-3.78%
 
SION Sionna Therapeutics, Inc.
12.88
+0.94%
 
PMCB PharmaCyte Biotech, Inc.
1.0950
-0.45%
 
VCNX Vaccinex, Inc.
0.7465
-25.35%
 
REVB Revelation Biosciences, Inc.
2.8950
+0.17%