PharmaCyte Biotech Inc (PMCB)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -10 | 1.7 | 1.7999 | 1.5 | 13526 | 1.56109214 | CS |
| 4 | -0.14 | -8.38323353293 | 1.67 | 1.7999 | 1.5 | 14266 | 1.59611945 | CS |
| 12 | -0.28 | -15.4696132597 | 1.81 | 2.4229 | 1.5 | 29518 | 1.78721004 | CS |
| 26 | -0.52 | -25.3658536585 | 2.05 | 2.4229 | 1.39 | 24008 | 1.79321919 | CS |
| 52 | -0.67 | -30.4545454545 | 2.2 | 2.58 | 1.39 | 23401 | 1.99922778 | CS |
| 156 | -0.77 | -33.4782608696 | 2.3 | 3.23 | 1.39 | 93578 | 2.32836871 | CS |
| 260 | -1.55 | -50.3246753247 | 3.08 | 9.98 | 1.39 | 620456 | 6.01957695 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736897700 | 1.53 | 0.01 | 0.65 | 1.53 | 1.5585 | 1.53 | 7137 |
| 1736811300 | 1.5201 | 0 | 0.01 | 1.52 | 1.5926 | 1.5 | 20505 |
| 1736552100 | 1.52 | -0.14 | -8.43 | 1.6399999 | 1.6499 | 1.52 | 17787 |
| 1736379300 | 1.66 | 0 | 0.00 | 1.66 | 1.665 | 1.61 | 5432 |
| 1736292900 | 1.66 | 0.03 | 1.54 | 1.6 | 1.7999 | 1.6 | 11560 |
| 1736206500 | 1.6349 | -0.01 | -0.31 | 1.58 | 1.73 | 1.58 | 23183 |
| 1735947300 | 1.6399999 | -0 | -0.01 | 1.6 | 1.695 | 1.6 | 8550 |
| 1735860900 | 1.6400999 | 0.07 | 4.46 | 1.57 | 1.75 | 1.5 | 44490 |
| 1735688100 | 1.57 | 0.02 | 1.29 | 1.55 | 1.6491 | 1.545 | 16660 |
| 1735601700 | 1.55 | -0.02 | -1.27 | 1.55 | 1.6 | 1.55 | 20220 |
| 1735342500 | 1.57 | 0.01 | 0.64 | 1.55 | 1.62 | 1.55 | 12795 |
| 1735256100 | 1.56 | -0.04 | -2.50 | 1.58 | 1.6105 | 1.56 | 20036 |
| 1735077840 | 1.6 | 0 | 0.00 | 1.58 | 1.6460999 | 1.58 | 2651 |
| 1734996900 | 1.6 | -0.04 | -2.44 | 1.65 | 1.6500999 | 1.6 | 11715 |
| 1734737700 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.649 | 1.6 | 13846 |
| 1734651300 | 1.6399999 | 0.04 | 2.50 | 1.61 | 1.67 | 1.6001 | 4005 |
| 1734564900 | 1.6 | -0.07 | -4.19 | 1.65 | 1.69 | 1.6 | 9911 |
| 1734478500 | 1.67 | -0.02 | -1.18 | 1.67 | 1.67 | 1.61 | 4252 |
| 1734392100 | 1.69 | -0.03 | -1.74 | 1.72 | 1.72 | 1.66 | 8040 |
| 1734132900 | 1.72 | 0.05 | 2.99 | 1.6299999 | 1.76 | 1.6299999 | 8228 |
| 1734046500 | 1.67 | 0.01 | 0.60 | 1.66 | 1.805 | 1.62 | 35948 |
| 1733960100 | 1.66 | 0.04 | 2.47 | 1.6399999 | 1.8 | 1.6299999 | 21404 |
| 1733873700 | 1.62 | -0.05 | -2.99 | 1.67 | 1.7 | 1.6 | 15039 |
| 1733787300 | 1.67 | 0.03 | 1.83 | 1.6 | 1.6901 | 1.5801 | 18343 |
| 1733528100 | 1.6399999 | 0 | 0.00 | 1.68 | 1.68 | 1.53 | 4276 |
| 1733441700 | 1.6399999 | -0.05 | -2.96 | 1.6399999 | 1.6919 | 1.6347 | 10268 |
| 1733355300 | 1.69 | 0.02 | 1.20 | 1.6 | 1.75 | 1.6 | 23869 |
| 1733268900 | 1.67 | -0.08 | -4.57 | 1.66 | 1.7371 | 1.59 | 21050 |
| 1733182500 | 1.75 | -0.02 | -1.13 | 1.71 | 1.79 | 1.69 | 10179 |
| 1732917840 | 1.77 | 0.06 | 3.51 | 1.71 | 1.8 | 1.71 | 3992 |
| 1732750500 | 1.71 | -0.02 | -1.16 | 1.73 | 1.73 | 1.62 | 11654 |
| 1732664100 | 1.73 | 0.01 | 0.58 | 1.69 | 1.8046 | 1.66 | 12880 |
| 1732577700 | 1.72 | 0.02 | 1.18 | 1.68 | 1.81 | 1.68 | 6870 |
| 1732318500 | 1.7 | -0.05 | -2.86 | 1.76 | 1.81 | 1.65 | 36084 |
| 1732232100 | 1.75 | 0.03 | 1.74 | 1.74 | 1.81 | 1.67 | 7592 |
| 1732145700 | 1.72 | -0.13 | -7.03 | 1.81 | 1.8652 | 1.7 | 6748 |
| 1732059300 | 1.85 | 0.25 | 15.63 | 1.6 | 1.9249 | 1.57 | 43385 |
| 1731972900 | 1.6 | -0.04 | -2.44 | 1.6399999 | 1.85 | 1.59 | 13274 |
| 1731713700 | 1.6399999 | -0.08 | -4.55 | 1.7 | 1.7899 | 1.56 | 14505 |
| 1731627300 | 1.7182 | -0.07 | -4.01 | 1.76 | 1.88 | 1.7182 | 7868 |
| 1731540900 | 1.79 | -0.07 | -3.76 | 1.85 | 1.94 | 1.79 | 15542 |
| 1731454500 | 1.86 | 0.1 | 5.68 | 1.82 | 1.9 | 1.73 | 22172 |
| 1731368100 | 1.76 | -0.04 | -2.27 | 1.77 | 1.85 | 1.7243 | 22310 |
| 1731108900 | 1.8009 | -0.01 | -0.50 | 1.78 | 1.8399 | 1.74 | 24936 |
| 1731022500 | 1.81 | -0.05 | -2.69 | 1.81 | 1.84 | 1.77 | 5439 |
| 1730936100 | 1.86 | 0.09 | 5.08 | 1.77 | 1.8799 | 1.77 | 11296 |
| 1730849700 | 1.77 | 0.03 | 1.72 | 1.72 | 1.79 | 1.7001 | 9241 |
| 1730763300 | 1.74 | -0.09 | -4.92 | 1.77 | 1.89 | 1.71 | 12086 |
| 1730500500 | 1.83 | 0.02 | 1.10 | 1.79 | 1.844 | 1.79 | 7935 |
| 1730414100 | 1.81 | -0.06 | -3.21 | 1.9 | 1.9656 | 1.81 | 19524 |
| 1730327700 | 1.87 | -0.05 | -2.60 | 1.95 | 2.4229 | 1.82 | 725048 |
| 1730241300 | 1.92 | 0.13 | 7.26 | 1.78 | 2 | 1.78 | 67386 |
| 1730154900 | 1.79 | -0.01 | -0.56 | 1.76 | 2.0099999 | 1.76 | 15230 |
| 1729895700 | 1.8 | 0.01 | 0.56 | 1.78 | 2 | 1.7699 | 69343 |
| 1729809300 | 1.79 | -0.01 | -0.56 | 1.8 | 1.8 | 1.76 | 15026 |
| 1729722900 | 1.8 | -0.03 | -1.64 | 1.83 | 1.9641 | 1.6811 | 21294 |
| 1729636500 | 1.83 | 0.03 | 1.67 | 1.81 | 1.9678 | 1.805 | 26200 |
| 1729550100 | 1.8 | 0.09 | 5.26 | 1.75 | 1.92 | 1.72 | 35522 |
| 1729290900 | 1.71 | 0.01 | 0.59 | 1.69 | 1.7589 | 1.65 | 9676 |
| 1729204500 | 1.7 | -0.01 | -0.58 | 1.7 | 1.75 | 1.68 | 5144 |
| 1729118100 | 1.71 | -0.01 | -0.58 | 1.69 | 1.83 | 1.68 | 8916 |
| 1729031700 | 1.72 | -0.01 | -0.58 | 1.73 | 1.77 | 1.72 | 4892 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
