PharmaCyte Biotech, Inc. PMCB
NASDAQ · United States · Health Technology
$0.4039-0.01 (-1.63%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.40 | -1.63% | $0.42 | $0.44 | $0.40 | 82.70K |
| 2026-09-30 | $0.41 | -2.00% | $0.42 | $0.44 | $0.41 | 193.30K |
| 2026-09-29 | $0.42 | -0.21% | $0.43 | $0.45 | $0.42 | 110.80K |
| 2026-09-28 | $0.42 | -4.78% | $0.44 | $0.44 | $0.41 | 140.30K |
| 2026-09-25 | $0.44 | -3.37% | $0.45 | $0.47 | $0.44 | 399.50K |
| 2026-09-24 | $0.46 | +6.51% | $0.43 | $0.47 | $0.43 | 288.60K |
| 2026-09-23 | $0.43 | -6.54% | $0.44 | $0.46 | $0.42 | 241.00K |
| 2026-09-22 | $0.46 | +1.71% | $0.44 | $0.46 | $0.44 | 98.10K |
| 2026-09-21 | $0.45 | -1.94% | $0.46 | $0.46 | $0.44 | 100.50K |
| 2026-09-18 | $0.46 | +8.42% | $0.41 | $0.48 | $0.41 | 468.80K |
| 2026-09-17 | $0.42 | +1.87% | $0.41 | $0.45 | $0.40 | 457.50K |
| 2026-09-16 | $0.42 | +8.87% | $0.38 | $0.50 | $0.38 | 3.38M |
| 2026-09-15 | $0.38 | -2.47% | $0.38 | $0.42 | $0.33 | 1.03M |
| 2026-09-14 | $0.39 | -12.93% | $0.44 | $0.45 | $0.35 | 596.90K |
| 2026-09-11 | $0.45 | +1.79% | $0.44 | $0.47 | $0.43 | 48.50K |
| 2026-09-10 | $0.44 | -6.94% | $0.48 | $0.50 | $0.43 | 113.40K |
| 2026-09-09 | $0.48 | -2.80% | $0.49 | $0.50 | $0.47 | 64.70K |
| 2026-09-08 | $0.49 | +0.51% | $0.49 | $0.52 | $0.48 | 225.50K |
| 2026-09-04 | $0.49 | -0.98% | $0.50 | $0.50 | $0.49 | 45.40K |
| 2026-09-03 | $0.49 | +2.21% | $0.49 | $0.51 | $0.48 | 137.10K |
| 2026-09-02 | $0.48 | -1.52% | $0.49 | $0.50 | $0.47 | 48.30K |
| 2026-09-01 | $0.49 | -2.56% | $0.49 | $0.51 | $0.48 | 55.10K |
| 2026-08-31 | $0.50 | -2.74% | $0.52 | $0.53 | $0.48 | 105.50K |
| 2026-08-28 | $0.51 | -4.66% | $0.53 | $0.53 | $0.50 | 83.30K |
| 2026-08-27 | $0.54 | -0.06% | $0.55 | $0.56 | $0.53 | 57.20K |
| 2026-08-26 | $0.54 | +0.17% | $0.55 | $0.55 | $0.52 | 73.80K |
| 2026-08-25 | $0.54 | +2.78% | $0.52 | $0.54 | $0.51 | 64.80K |
| 2026-08-24 | $0.52 | -1.50% | $0.53 | $0.54 | $0.52 | 62.00K |
| 2026-08-21 | $0.53 | +3.64% | $0.52 | $0.54 | $0.52 | 92.80K |
| 2026-08-20 | $0.51 | -3.40% | $0.53 | $0.53 | $0.50 | 92.80K |
| 2026-08-19 | $0.53 | +1.58% | $0.53 | $0.54 | $0.51 | 54.80K |
| 2026-08-18 | $0.52 | -3.34% | $0.53 | $0.54 | $0.50 | 225.90K |
| 2026-08-17 | $0.54 | -1.60% | $0.56 | $0.56 | $0.52 | 104.80K |
| 2026-08-14 | $0.55 | +0.18% | $0.56 | $0.57 | $0.54 | 132.40K |
| 2026-08-13 | $0.55 | +0.47% | $0.54 | $0.57 | $0.54 | 50.40K |
| 2026-08-12 | $0.55 | -0.47% | $0.54 | $0.58 | $0.53 | 52.80K |
| 2026-08-11 | $0.55 | +0.73% | $0.55 | $0.58 | $0.54 | 66.50K |
| 2026-08-10 | $0.55 | -7.47% | $0.59 | $0.60 | $0.55 | 202.60K |
| 2026-08-07 | $0.59 | 0.00% | $0.58 | $0.60 | $0.57 | 63.60K |
| 2026-08-06 | $0.59 | +0.02% | $0.59 | $0.61 | $0.58 | 30.00K |
| 2026-08-05 | $0.59 | -1.83% | $0.61 | $0.61 | $0.58 | 22.30K |
| 2026-08-04 | $0.60 | +4.38% | $0.58 | $0.61 | $0.57 | 257.40K |
| 2026-08-03 | $0.58 | -0.03% | $0.58 | $0.59 | $0.55 | 131.70K |
| 2026-07-31 | $0.58 | -4.00% | $0.60 | $0.60 | $0.56 | 155.50K |
| 2026-07-30 | $0.60 | +2.48% | $0.59 | $0.62 | $0.55 | 628.40K |
| 2026-07-29 | $0.59 | -0.76% | $0.60 | $0.61 | $0.57 | 46.40K |
| 2026-07-28 | $0.59 | +0.85% | $0.59 | $0.62 | $0.58 | 112.60K |
| 2026-07-27 | $0.58 | -2.52% | $0.60 | $0.63 | $0.57 | 138.40K |
| 2026-07-24 | $0.60 | -0.78% | $0.60 | $0.63 | $0.58 | 82.10K |
| 2026-07-23 | $0.60 | -0.85% | $0.61 | $0.62 | $0.59 | 117.50K |
| 2026-07-22 | $0.61 | -0.02% | $0.62 | $0.63 | $0.58 | 113.20K |
| 2026-07-21 | $0.61 | -2.12% | $0.62 | $0.63 | $0.60 | 166.30K |
| 2026-07-20 | $0.62 | -1.53% | $0.64 | $0.66 | $0.61 | 77.10K |
| 2026-07-17 | $0.63 | -4.06% | $0.63 | $0.68 | $0.63 | 109.70K |
| 2026-07-16 | $0.66 | -6.46% | $0.71 | $0.71 | $0.66 | 105.60K |
| 2026-07-15 | $0.71 | +2.35% | $0.69 | $0.74 | $0.68 | 89.80K |
| 2026-07-14 | $0.69 | +4.42% | $0.66 | $0.69 | $0.66 | 69.20K |
| 2026-07-13 | $0.66 | -5.24% | $0.70 | $0.72 | $0.66 | 90.30K |
| 2026-07-10 | $0.70 | -0.50% | $0.70 | $0.72 | $0.69 | 53.10K |
| 2026-07-09 | $0.70 | -1.42% | $0.73 | $0.74 | $0.70 | 94.50K |
| 2026-07-08 | $0.71 | -0.13% | $0.71 | $0.73 | $0.71 | 38.10K |
| 2026-07-07 | $0.71 | -2.60% | $0.74 | $0.74 | $0.71 | 108.60K |
| 2026-07-06 | $0.73 | +2.10% | $0.73 | $0.77 | $0.73 | 103.70K |
| 2026-07-02 | $0.71 | -3.51% | $0.76 | $0.77 | $0.71 | 55.00K |
| 2026-07-01 | $0.74 | -3.77% | $0.79 | $0.79 | $0.74 | 60.10K |
| 2026-06-30 | $0.77 | +5.34% | $0.76 | $0.79 | $0.72 | 163.00K |
| 2026-06-29 | $0.73 | -5.03% | $0.74 | $0.78 | $0.73 | 79.30K |
| 2026-06-26 | $0.77 | +1.44% | $0.73 | $0.78 | $0.72 | 33.00K |
| 2026-06-25 | $0.76 | -1.20% | $0.75 | $0.79 | $0.73 | 75.70K |
| 2026-06-24 | $0.77 | -1.07% | $0.76 | $0.77 | $0.75 | 24.30K |
| 2026-06-23 | $0.78 | +1.07% | $0.76 | $0.80 | $0.76 | 78.20K |
| 2026-06-22 | $0.77 | +7.01% | $0.72 | $0.80 | $0.71 | 156.10K |
| 2026-06-18 | $0.72 | -8.82% | $0.78 | $0.80 | $0.72 | 205.30K |
| 2026-06-17 | $0.79 | -4.93% | $0.79 | $0.82 | $0.78 | 77.70K |
| 2026-06-16 | $0.83 | +2.16% | $0.79 | $0.84 | $0.78 | 151.00K |
| 2026-06-15 | $0.81 | +6.50% | $0.77 | $0.84 | $0.77 | 133.30K |
| 2026-06-12 | $0.76 | +1.45% | $0.77 | $0.81 | $0.76 | 170.30K |
| 2026-06-11 | $0.75 | +7.16% | $0.70 | $0.78 | $0.70 | 191.00K |
| 2026-06-10 | $0.70 | 0.00% | $0.70 | $0.73 | $0.70 | 32.40K |
| 2026-06-09 | $0.70 | 0.00% | $0.71 | $0.71 | $0.70 | 63.30K |
| 2026-06-08 | $0.70 | 0.00% | $0.70 | $0.72 | $0.68 | 236.40K |
| 2026-06-05 | $0.70 | -3.50% | $0.73 | $0.74 | $0.67 | 196.40K |
| 2026-06-04 | $0.73 | -0.17% | $0.71 | $0.75 | $0.71 | 52.90K |
| 2026-06-03 | $0.73 | -3.27% | $0.74 | $0.75 | $0.70 | 86.30K |
| 2026-06-02 | $0.75 | -6.11% | $0.78 | $0.81 | $0.75 | 129.80K |
| 2026-06-01 | $0.80 | -4.11% | $0.83 | $0.84 | $0.79 | 90.40K |
| 2026-05-29 | $0.83 | -2.67% | $0.85 | $0.87 | $0.81 | 146.80K |
| 2026-05-28 | $0.86 | +12.80% | $0.76 | $0.86 | $0.76 | 412.10K |
| 2026-05-27 | $0.76 | -3.26% | $0.79 | $0.80 | $0.76 | 79.00K |
| 2026-05-26 | $0.79 | -3.01% | $0.80 | $0.81 | $0.77 | 125.30K |