PharmaCyte Biotech Inc (PMCB) Historical Stock Data
1.70 ↓0.05 (-2.86%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PMCB is down -0.61% a day on average. There have been 13 days where PharmaCyte Biotech Inc closed green and 17 days where PMCB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1.81 | 1.70 | ↓$0.11 (-6.08%) | 1.65 | 1.81 | 36.08K |
| 2024-11-21 | 1.72 | 1.75 | ↑$0.03 (1.46%) | 1.67 | 1.81 | 7.59K |
| 2024-11-20 | 1.81 | 1.72 | ↓$0.09 (-4.97%) | 1.70 | 1.87 | 6.75K |
| 2024-11-19 | 1.60 | 1.85 | ↑$0.25 (15.63%) | 1.57 | 1.92 | 43.39K |
| 2024-11-18 | 1.64 | 1.60 | ↓$0.04 (-2.44%) | 1.59 | 1.85 | 13.27K |
| 2024-11-15 | 1.70 | 1.64 | ↓$0.06 (-3.53%) | 1.56 | 1.79 | 14.51K |
| 2024-11-14 | 1.76 | 1.72 | ↓$0.04 (-2.38%) | 1.72 | 1.88 | 7.87K |
| 2024-11-13 | 1.87 | 1.79 | ↓$0.08 (-4.28%) | 1.79 | 1.94 | 15.54K |
| 2024-11-12 | 1.82 | 1.86 | ↑$0.04 (2.20%) | 1.73 | 1.90 | 22.17K |
| 2024-11-11 | 1.77 | 1.76 | ↓$0.01 (-0.56%) | 1.72 | 1.85 | 22.31K |
| 2024-11-08 | 1.78 | 1.80 | ↑$0.02 (1.17%) | 1.74 | 1.84 | 24.94K |
| 2024-11-07 | 1.81 | 1.81 | ↑$0.00 (0.00%) | 1.81 | 1.84 | 5.44K |
| 2024-11-06 | 1.82 | 1.86 | ↑$0.04 (2.20%) | 1.78 | 1.88 | 11.37K |
| 2024-11-05 | 1.70 | 1.74 | ↑$0.04 (2.35%) | 1.70 | 1.79 | 9.24K |
| 2024-11-04 | 1.77 | 1.74 | ↓$0.03 (-1.69%) | 1.71 | 1.89 | 12.09K |
| 2024-11-01 | 1.84 | 1.83 | ↓$0.01 (-0.76%) | 1.81 | 1.84 | 7.94K |
| 2024-10-31 | 1.90 | 1.81 | ↓$0.09 (-4.74%) | 1.81 | 2.03 | 19.63K |
| 2024-10-30 | 1.96 | 1.87 | ↓$0.09 (-4.59%) | 1.82 | 2.42 | 725.05K |
| 2024-10-29 | 1.90 | 1.92 | ↑$0.02 (1.05%) | 1.80 | 2.00 | 67.39K |
| 2024-10-28 | 1.76 | 1.79 | ↑$0.03 (1.70%) | 1.76 | 2.01 | 15.23K |
| 2024-10-25 | 1.84 | 1.80 | ↓$0.03 (-1.91%) | 1.77 | 2.00 | 69.34K |
| 2024-10-24 | 1.80 | 1.79 | ↓$0.01 (-0.56%) | 1.76 | 1.80 | 15.03K |
| 2024-10-23 | 1.80 | 1.80 | ↑$0.00 (0.00%) | 1.68 | 1.96 | 21.29K |
| 2024-10-22 | 1.97 | 1.83 | ↓$0.14 (-7.00%) | 1.81 | 1.97 | 26.20K |
| 2024-10-21 | 1.75 | 1.80 | ↑$0.05 (2.86%) | 1.72 | 1.92 | 35.52K |
| 2024-10-18 | 1.65 | 1.71 | ↑$0.06 (3.64%) | 1.65 | 1.76 | 9.69K |
| 2024-10-17 | 1.75 | 1.70 | ↓$0.05 (-2.86%) | 1.69 | 1.75 | 5.14K |
| 2024-10-16 | 1.69 | 1.71 | ↑$0.02 (1.18%) | 1.68 | 1.83 | 8.92K |
| 2024-10-15 | 1.73 | 1.72 | ↓$0.01 (-0.58%) | 1.72 | 1.77 | 4.89K |
| 2024-10-14 | 1.82 | 1.73 | ↓$0.09 (-4.95%) | 1.73 | 1.82 | 12.12K |
Create an account or log in to view more rows.
$PMCB Green by EOD guarentee
$PMCB hot trash
$PMCB gonna come down hard today
$PMCB dont be a POS today
$PMCB I'll say it again slowwwllyyyy! Better stocks to short by far
$PMCB longer we hold
more pressure on the shorts
$PMCB every dip gets bought up.
$PMCB lock and load
$PMCB warming up
$PMCB Markets about as efficient as a retirement home