PharmaCyte Biotech Inc (PMCB) Historical Stock Data

2.11 ↓0.05 (-2.31%)

As of May 1, 2024, 11:12am EST.

Historical Data

In the past 30 trading days, PMCB is up 0.46% a day on average. There have been 17 days where PharmaCyte Biotech Inc closed green and 13 days where PMCB closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-03	2.10	2.11	↑$0.01 (0.48%)	2.10	2.19	3.55K
2024-05-02	2.13	2.16	↑$0.04 (1.65%)	2.11	2.20	11.14K
2024-05-01	2.12	2.13	↑$0.01 (0.47%)	2.12	2.25	7.98K
2024-04-30	2.20	2.12	↓$0.08 (-3.64%)	2.12	2.20	3.90K
2024-04-29	2.13	2.12	↓$0.01 (-0.47%)	2.12	2.15	7.75K
2024-04-26	2.08	2.11	↑$0.03 (1.44%)	2.08	2.12	5.64K
2024-04-25	2.14	2.12	↓$0.02 (-0.93%)	2.08	2.15	14.46K
2024-04-24	2.15	2.20	↑$0.05 (2.33%)	2.12	2.20	12.34K
2024-04-23	2.15	2.13	↓$0.02 (-0.93%)	2.13	2.18	1.65K
2024-04-22	2.12	2.22	↑$0.10 (4.63%)	2.12	2.28	8.05K
2024-04-19	2.12	2.12	↑$0.00 (0.00%)	2.11	2.20	10.64K
2024-04-18	2.07	2.20	↑$0.13 (6.28%)	2.07	2.31	5.89K
2024-04-17	2.12	2.12	↑$0.00 (0.00%)	2.12	2.31	8.82K
2024-04-16	2.11	2.15	↑$0.04 (1.90%)	2.07	2.16	12.30K
2024-04-15	2.18	2.11	↓$0.07 (-3.21%)	2.11	2.39	26.47K
2024-04-12	2.27	2.23	↓$0.04 (-1.76%)	2.23	2.46	38.10K
2024-04-11	2.23	2.30	↑$0.07 (3.14%)	2.23	2.40	33.63K
2024-04-10	2.23	2.26	↑$0.03 (1.35%)	2.23	2.29	8.94K
2024-04-09	2.36	2.30	↓$0.06 (-2.54%)	2.30	2.38	19.66K
2024-04-08	2.40	2.39	↓$0.01 (-0.42%)	2.31	2.45	15.78K
2024-04-05	2.46	2.42	↓$0.04 (-1.59%)	2.42	2.50	12.12K
2024-04-04	2.55	2.52	↓$0.03 (-1.18%)	2.46	2.55	13.06K
2024-04-03	2.45	2.51	↑$0.07 (2.66%)	2.45	2.54	29.10K
2024-04-02	2.43	2.48	↑$0.06 (2.27%)	2.42	2.50	51.07K
2024-04-01	2.36	2.45	↑$0.09 (3.60%)	2.36	2.45	20.01K
2024-03-28	2.42	2.37	↓$0.05 (-2.07%)	2.29	2.50	34.54K
2024-03-27	2.34	2.44	↑$0.10 (4.26%)	2.34	2.58	14.83K
2024-03-26	2.56	2.44	↓$0.12 (-4.69%)	2.34	2.56	345.49K
2024-03-25	2.45	2.48	↑$0.03 (1.22%)	2.45	2.54	56.03K
2024-03-22	2.45	2.44	↓$0.01 (-0.41%)	2.34	2.45	40.28K