Free Trial

PharmaCyte Biotech (PMCB) Stock Chart & Stock Price History

PharmaCyte Biotech logo
$1.81
-0.06 (-3.21%)
(As of 10/31/2024 ET)

PharmaCyte Biotech Stock Price Performance

5 Day
Performance
+0.56%
1 Month
Performance
-5.24%
3 Month
Performance
-7.65%
6 Month
Performance
-14.62%
Year-To-Date
Performance
-16.20%
1 Year
Performance
-14.62%
Receive PMCB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for PharmaCyte Biotech and its competitors with MarketBeat's FREE daily newsletter

PMCB Stock Chart for Thursday, October, 31, 2024

PharmaCyte Biotech Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/31/2024$1.87$1.81
-3.21%
$2.03$1.8119,627 shs$13.90 million
10/30/2024$1.97$1.87
-5.08%
$2.42$1.82724,993 shs$14.36 million
10/29/2024$1.80$1.97
+9.44%
$2.00$1.7867,386 shs$15.13 million
10/28/2024$1.80$1.80$2.01$1.7615,227 shs$13.82 million
10/25/2024$1.79$1.80
+0.56%
$2.00$1.7769,343 shs$15.22 million
10/24/2024$1.80$1.79
-0.56%
$1.80$1.7615,026 shs$15.13 million
10/23/2024$1.85$1.80
-2.70%
$1.96$1.6821,294 shs$15.22 million
10/22/2024$1.80$1.85
+2.78%
$1.97$1.8126,200 shs$15.64 million
10/21/2024$1.71$1.80
+5.26%
$1.92$1.7235,522 shs$15.22 million
10/18/2024$1.70$1.71
+0.59%
$1.76$1.659,676 shs$14.46 million
10/17/2024$1.71$1.70
-0.58%
$1.75$1.695,144 shs$14.37 million
10/16/2024$1.72$1.71
-0.58%
$1.83$1.688,916 shs$14.46 million
10/15/2024$1.73$1.72
-0.58%
$1.77$1.724,892 shs$14.54 million
10/14/2024$1.73$1.73$1.82$1.7312,123 shs$14.62 million
10/11/2024$1.73$1.73$1.76$1.7310,232 shs$13.29 million
10/10/2024$1.75$1.73
-1.14%
$1.80$1.7313,462 shs$14.62 million
10/09/2024$1.76$1.75
-0.57%
$1.94$1.7319,532 shs$14.79 million
10/08/2024$1.76$1.76$1.87$1.768,083 shs$14.88 million
10/07/2024$1.77$1.76
-0.56%
$1.88$1.7618,517 shs$14.88 million
10/04/2024$1.73$1.77
+2.31%
$1.95$1.7618,433 shs$14.96 million
10/03/2024$1.78$1.73
-2.81%
$1.82$1.726,226 shs$14.62 million
10/02/2024$1.99$1.78
-10.55%
$2.05$1.7531,090 shs$15.05 million
10/01/2024$1.91$1.99
+4.19%
$2.05$1.8063,939 shs$16.82 million
09/30/2024$1.84$1.91
+3.80%
$2.06$1.8043,721 shs$16.15 million
09/27/2024$1.80$1.84
+2.22%
$1.95$1.7818,277 shs$14.13 million
09/26/2024$1.68$1.80
+7.14%
$1.94$1.7020,063 shs$13.82 million
09/25/2024$1.79$1.68
-6.15%
$2.00$1.6457,315 shs$12.90 million
09/24/2024$1.78$1.79
+0.56%
$1.95$1.7083,862 shs$15.13 million
09/23/2024$1.62$1.78
+9.88%
$2.11$1.70140,636 shs$15.05 million
09/20/2024$2.05$1.62
-20.98%
$2.00$1.5137,223 shs$13.69 million
09/19/2024$1.93$2.05
+6.22%
$2.16$1.9225,580 shs$17.33 million
09/18/2024$1.88$1.93
+2.66%
$2.11$1.7818,955 shs$16.31 million
09/17/2024$1.91$1.88
-1.57%
$2.19$1.7932,271 shs$15.89 million
09/16/2024$1.90$1.91
+0.53%
$1.99$1.7738,365 shs$16.15 million
09/13/2024$1.81$1.90
+4.97%
$2.00$1.7058,103 shs$16.06 million
09/12/2024$1.82$1.81
-0.55%
$1.82$1.791,536 shs$15.30 million
09/11/2024$1.68$1.82
+8.33%
$1.82$1.629,226 shs$15.38 million
09/10/2024$1.61$1.68
+4.35%
$1.73$1.5214,529 shs$14.20 million
09/09/2024$1.59$1.61
+1.26%
$1.77$1.4524,329 shs$13.61 million
09/06/2024$1.65$1.59
-3.52%
$1.69$1.5015,790 shs$13.44 million
Banking failure dead ahead (Ad)

If you missed it, my emergency election broadcast is now available - but will be removed soon

09/05/2024$1.51$1.65
+9.14%
$1.65$1.5133,189 shs$13.93 million
09/04/2024$1.47$1.51
+2.72%
$1.55$1.515,772 shs$11.64 million
09/03/2024$1.53$1.47
-3.92%
$1.55$1.4710,173 shs$11.33 million
09/02/2024$1.53$1.53$1.55$1.515,800 shs$11.80 million
08/30/2024$1.57$1.53
-2.55%
$1.55$1.515,898 shs$12.93 million
08/29/2024$1.53$1.57
+2.61%
$1.61$1.524,715 shs$13.27 million
08/28/2024$1.48$1.53
+3.38%
$1.55$1.3915,623 shs$12.93 million
08/27/2024$1.56$1.48
-5.13%
$1.66$1.3926,477 shs$12.51 million
08/26/2024$1.66$1.56
-6.02%
$1.79$1.5626,413 shs$13.19 million
08/23/2024$1.86$1.66
-10.75%
$1.82$1.6447,613 shs$14.03 million
08/22/2024$1.83$1.86
+1.64%
$1.86$1.802,699 shs$15.72 million
08/21/2024$1.81$1.83
+1.10%
$1.83$1.802,968 shs$15.47 million
08/20/2024$1.85$1.81
-2.16%
$1.86$1.8014,828 shs$15.30 million
08/19/2024$1.88$1.85
-1.60%
$1.90$1.8344,714 shs$15.64 million
08/16/2024$1.88$1.87
-0.53%
$1.88$1.865,910 shs$15.81 million
08/15/2024$1.89$1.88
-0.53%
$1.94$1.8514,028 shs$15.89 million
08/14/2024$1.85$1.89
+2.16%
$1.90$1.825,294 shs$15.98 million
08/13/2024$1.85$1.85$1.87$1.851,987 shs$15.64 million
08/12/2024$1.89$1.85
-1.86%
$1.89$1.8418,818 shs$15.94 million
08/09/2024$1.86$1.85
-0.54%
$1.93$1.845,637 shs$15.64 million
08/08/2024$1.91$1.86
-2.42%
$1.93$1.8511,885 shs$15.72 million
08/07/2024$1.95$1.91
-2.25%
$1.95$1.887,129 shs$16.11 million
08/06/2024$1.92$1.95
+1.56%
$1.95$1.8810,013 shs$16.48 million
08/05/2024$1.87$1.92
+2.67%
$1.95$1.8016,656 shs$16.23 million
08/02/2024$1.99$1.87
-6.03%
$2.00$1.8721,469 shs$15.80 million
08/01/2024$1.96$1.99
+1.53%
$1.99$1.964,521 shs$16.82 million
07/31/2024$2.00$1.96
-2.00%
$2.03$1.9519,960 shs$16.56 million
07/30/2024$2.00$2.00$2.01$1.958,061 shs$16.90 million


This page (NASDAQ:PMCB) was last updated on 10/31/2024 by MarketBeat.com Staff
From Our Partners