PharmaCyte Biotech Inc (PMCB)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 1.9801980198 | 2.02 | 2.219 | 1.9801 | 10008 | 2.062853 | CS |
| 4 | -0.04 | -1.90476190476 | 2.1 | 2.22 | 1.95 | 10596 | 2.01543556 | CS |
| 12 | -0.08 | -3.73831775701 | 2.14 | 2.41 | 1.76 | 18838 | 2.13597536 | CS |
| 26 | -0.08 | -3.73831775701 | 2.14 | 2.58 | 1.76 | 22491 | 2.22136008 | CS |
| 52 | -0.74 | -26.4285714286 | 2.8 | 2.8999 | 1.76 | 20838 | 2.26569053 | CS |
| 156 | -1.02 | -33.1168831169 | 3.08 | 9.98 | 1.76 | 719870 | 6.04320695 | CS |
| 260 | -1.02 | -33.1168831169 | 3.08 | 9.98 | 1.76 | 719870 | 6.04320695 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721255700 | 2.06 | 0.01 | 0.49 | 2 | 2.06 | 2 | 2344 |
| 1721169300 | 2.05 | -0.01 | -0.49 | 2.09 | 2.09 | 2.04 | 1397 |
| 1721082900 | 2.06 | -0.02 | -0.96 | 2.05 | 2.1 | 1.9801 | 17206 |
| 1720823700 | 2.08 | 0.02 | 0.97 | 2.06 | 2.1405 | 2.04 | 7837 |
| 1720737300 | 2.06 | 0 | 0.00 | 2 | 2.16 | 1.986 | 10473 |
| 1720650900 | 2.06 | 0.03 | 1.48 | 2.02 | 2.219 | 2.02 | 13129 |
| 1720564500 | 2.0299999 | -0.15 | -6.88 | 2.14 | 2.22 | 2.0299999 | 9207 |
| 1720478100 | 2.18 | 0.09 | 4.31 | 2.19 | 2.19 | 2.02 | 1761 |
| 1720218900 | 2.09 | 0.06 | 2.96 | 2.0099999 | 2.09 | 2 | 3234 |
| 1720040640 | 2.0299999 | -0.03 | -1.46 | 2.0299999 | 2.115 | 2.0099999 | 1588 |
| 1719959700 | 2.06 | 0.1 | 5.10 | 1.96 | 2.1899 | 1.96 | 9869 |
| 1719873300 | 1.9601 | -0.12 | -5.76 | 1.97 | 2.068 | 1.9601 | 15421 |
| 1719614100 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.08 | 0 |
| 1719527700 | 2.08 | 0.07 | 3.48 | 1.99 | 2.21 | 1.99 | 5441 |
| 1719441300 | 2.0099999 | -0.02 | -0.99 | 1.99 | 2.18 | 1.99 | 5161 |
| 1719354900 | 2.0299999 | -0.05 | -2.40 | 2.05 | 2.13 | 2.0299999 | 3795 |
| 1719268500 | 2.08 | 0.13 | 6.67 | 1.95 | 2.08 | 1.95 | 5404 |
| 1719009300 | 1.95 | -0.14 | -6.70 | 2.06 | 2.0899 | 1.95 | 60967 |
| 1718922900 | 2.09 | 0 | 0.00 | 2.1 | 2.18 | 2.09 | 8241 |
| 1718750100 | 2.09 | -0.12 | -5.43 | 2.29 | 2.29 | 2.08 | 7352 |
| 1718663700 | 2.21 | 0.04 | 1.84 | 2.22 | 2.22 | 2.13 | 4653 |
| 1718404500 | 2.17 | -0.05 | -2.25 | 2.22 | 2.3 | 2.17 | 8165 |
| 1718318100 | 2.22 | -0.01 | -0.45 | 2.25 | 2.35 | 2.22 | 15062 |
| 1718231700 | 2.23 | -0.06 | -2.41 | 2.27 | 2.41 | 2.045 | 327043 |
| 1718145300 | 2.285 | 0.04 | 2.01 | 2.24 | 2.4 | 2.16 | 60069 |
| 1718058900 | 2.24 | 0.07 | 3.23 | 2.19 | 2.2799999 | 2.15 | 56340 |
| 1717799700 | 2.17 | 0.15 | 7.43 | 1.96 | 2.2 | 1.91 | 46298 |
| 1717713300 | 2.02 | 0.03 | 1.65 | 1.98 | 2.09 | 1.88 | 34004 |
| 1717626900 | 1.9872 | -0.02 | -0.89 | 1.98 | 2.05 | 1.9103 | 46920 |
| 1717540500 | 2.005 | 0.02 | 1.26 | 1.97 | 2.068 | 1.9109 | 14469 |
| 1717454100 | 1.98 | 0.02 | 1.02 | 1.98 | 2 | 1.92 | 15317 |
| 1717194900 | 1.96 | -0.06 | -2.97 | 2.0099999 | 2.04 | 1.96 | 9518 |
| 1717108500 | 2.02 | 0.04 | 2.02 | 1.99 | 2.06 | 1.89 | 14115 |
| 1717022100 | 1.98 | -0.05 | -2.46 | 1.99 | 2.07 | 1.76 | 43855 |
| 1716935700 | 2.0299999 | -0.11 | -5.14 | 2.1 | 2.1 | 2.0099999 | 5208 |
| 1716590100 | 2.14 | 0 | 0.00 | 2.15 | 2.19 | 2.0701 | 8358 |
| 1716503700 | 2.14 | 0.01 | 0.47 | 2.11 | 2.1999 | 2.08 | 6713 |
| 1716417300 | 2.13 | 0.04 | 1.91 | 2.1 | 2.16 | 2.09 | 4969 |
| 1716330900 | 2.09 | -0.05 | -2.34 | 2.07 | 2.2326 | 2.07 | 13378 |
| 1716244500 | 2.14 | 0.04 | 1.90 | 2.07 | 2.141 | 2.07 | 3928 |
| 1715985300 | 2.1 | 0.01 | 0.48 | 2.06 | 2.2 | 2.06 | 3076 |
| 1715898900 | 2.09 | 0 | 0.00 | 2.1 | 2.15 | 2.0299999 | 7515 |
| 1715812500 | 2.09 | -0.03 | -1.20 | 2.15 | 2.15 | 2.09 | 10511 |
| 1715726100 | 2.1154 | 0.03 | 1.22 | 2.06 | 2.19 | 2.02 | 6138 |
| 1715639700 | 2.09 | -0.07 | -3.02 | 2.18 | 2.18 | 2.08 | 3323 |
| 1715380500 | 2.1549999 | -0.02 | -0.99 | 2.18 | 2.22 | 2.1549999 | 6808 |
| 1715294100 | 2.1766 | 0.02 | 0.77 | 2.16 | 2.19 | 2.09 | 5057 |
| 1715207700 | 2.16 | 0.05 | 2.37 | 2.11 | 2.2 | 2.11 | 6203 |
| 1715121300 | 2.11 | -0.04 | -1.86 | 2.12 | 2.15 | 2.09 | 7640 |
| 1715034900 | 2.15 | 0.04 | 1.90 | 2.11 | 2.2 | 2.11 | 6048 |
| 1714775700 | 2.11 | -0.05 | -2.31 | 2.19 | 2.2 | 2.1 | 3545 |
| 1714689300 | 2.16 | 0.03 | 1.41 | 2.15 | 2.2 | 2.11 | 11138 |
| 1714602900 | 2.13 | 0.01 | 0.47 | 2.12 | 2.25 | 2.12 | 7976 |
| 1714516500 | 2.12 | 0 | 0.00 | 2.12 | 2.2 | 2.12 | 3898 |
| 1714430100 | 2.12 | 0.01 | 0.47 | 2.11 | 2.15 | 2.11 | 7751 |
| 1714170900 | 2.11 | -0.01 | -0.47 | 2.08 | 2.1199 | 2.08 | 5644 |
| 1714084500 | 2.12 | -0.08 | -3.64 | 2.14 | 2.15 | 2.0773 | 14464 |
| 1713998100 | 2.2 | 0.07 | 3.29 | 2.14 | 2.2 | 2.12 | 12340 |
| 1713911700 | 2.13 | -0.09 | -4.05 | 2.19 | 2.19 | 2.13 | 1645 |
| 1713825300 | 2.22 | 0.1 | 4.72 | 2.09 | 2.2799999 | 2.09 | 8043 |
| 1713566100 | 2.12 | -0.08 | -3.64 | 2.12 | 2.2 | 2.11 | 10632 |
| 1713479700 | 2.2 | 0.08 | 3.77 | 2.07 | 2.31 | 2.07 | 5886 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
