Canada markets closed

PharmaCyte Biotech, Inc. (PMCB)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
2.12000.0000 (0.00%)
At close: 04:00PM EDT
2.1200 0.00 (0.00%)
After hours: 05:12PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20242.20002.20002.12002.12002.12003,770
Apr 29, 20242.13002.15002.12002.12002.12007,800
Apr 26, 20242.08002.11992.08002.11002.11005,600
Apr 25, 20242.14002.15002.07732.12002.120014,500
Apr 24, 20242.15002.20002.12002.20002.200012,300
Apr 23, 20242.15002.18002.13002.13002.13001,600
Apr 22, 20242.12172.28002.12172.22002.22007,900
Apr 19, 20242.12002.20002.11002.12002.120010,600
Apr 18, 20242.07002.31002.07002.20002.20005,900
Apr 17, 20242.12002.31002.12002.12002.12008,800
Apr 16, 20242.11002.16002.07002.15002.150012,300
Apr 15, 20242.18002.39002.11002.11002.110026,500
Apr 12, 20242.27002.46002.23002.23002.230038,100
Apr 11, 20242.23002.40002.23002.30002.300033,600
Apr 10, 20242.23002.29282.23002.26002.26008,900
Apr 09, 20242.36002.37902.30002.30002.300019,700
Apr 08, 20242.40002.45002.31012.39002.390015,800
Apr 05, 20242.45922.50002.42002.42002.420012,100
Apr 04, 20242.55002.55002.46012.52002.520013,100
Apr 03, 20242.44502.54002.44502.51002.510029,100
Apr 02, 20242.42502.50002.42062.48002.480051,100
Apr 01, 20242.36002.44502.36002.44502.445020,000
Mar 28, 20242.42002.50002.29002.37002.370034,500
Mar 27, 20242.34042.58002.34042.44002.440014,800
Mar 26, 20242.56002.56002.34002.44002.4400345,500
Mar 25, 20242.45002.53862.45002.48002.480056,000
Mar 22, 20242.45002.45002.34002.44002.440038,100
Mar 21, 20242.35002.50002.34002.41002.410053,000
Mar 20, 20242.08002.40002.07002.38002.3800114,100
Mar 19, 20241.96092.20001.96092.14002.1400120,800
Mar 18, 20241.94002.10001.94002.01002.010030,000
Mar 15, 20241.98012.08501.95001.95001.950043,600
Mar 14, 20241.98002.04001.97002.04002.040028,800
Mar 13, 20241.97002.02001.94431.98001.980014,400
Mar 12, 20241.98002.04881.97001.97001.970010,900
Mar 11, 20242.03102.06002.00002.01002.010010,900
Mar 08, 20242.05002.08972.05002.06002.06006,900
Mar 07, 20242.02002.06002.02002.05002.050010,900
Mar 06, 20242.01002.07702.01002.03002.030020,400
Mar 05, 20242.02512.09002.02012.03002.03007,100
Mar 04, 20242.08002.10002.05002.05002.050019,200
Mar 01, 20242.08002.12502.07072.08002.08005,700
Feb 29, 20242.10052.15002.10002.10002.100022,800
Feb 28, 20242.04762.15002.02002.10002.100013,700
Feb 27, 20242.10002.10002.00092.02002.020022,000
Feb 26, 20242.10002.18002.07002.08002.080021,300
Feb 23, 20242.06002.10002.06002.06002.060012,000
Feb 22, 20242.10002.10002.06002.06002.06006,000
Feb 21, 20242.03002.11502.03002.06002.060014,500
Feb 20, 20242.06002.10002.05002.06002.060011,100
Feb 16, 20242.11002.13002.07002.07002.07004,700
Feb 15, 20242.08002.10692.06012.09002.09009,500
Feb 14, 20242.03012.11002.03012.11002.11007,300
Feb 13, 20242.17002.17002.05002.05002.050029,500
Feb 12, 20242.24002.24002.17002.17002.17006,900
Feb 09, 20242.16002.24002.16002.24002.24007,300
Feb 08, 20242.18002.22002.16002.17002.17007,700
Feb 07, 20242.17002.21502.17002.21502.21502,600
Feb 06, 20242.17012.22002.17002.17002.17009,300
Feb 05, 20242.16012.23002.16012.17002.170019,400
Feb 02, 20242.19002.23002.16002.23002.23005,800
Feb 01, 20242.17002.24362.17002.21502.21509,600
Jan 31, 20242.19482.25002.19002.19002.19003,100
Jan 30, 20242.20002.25002.20002.25002.25007,800
Jan 29, 20242.13722.27002.13722.24002.24008,900
Jan 26, 20242.16002.25972.15002.19002.19009,000
Jan 25, 20242.23002.26002.19002.26002.26004,900
Jan 24, 20242.22922.26002.19002.19012.190128,600
Jan 23, 20242.18062.26002.18012.21002.21001,700
Jan 22, 20242.29002.31502.15002.18002.180019,800
Jan 19, 20242.28002.33002.28002.32002.320019,600
Jan 18, 20242.22502.35002.20002.29002.290060,800
Jan 17, 20242.16002.30002.16002.19992.199926,100
Jan 16, 20242.20002.29002.14002.16132.161347,700
Jan 12, 20242.16502.25502.14002.25002.250011,500
Jan 11, 20242.18002.20002.13002.14002.140012,500
Jan 10, 20242.15002.23002.13002.15002.150013,100
Jan 09, 20242.11002.15002.11002.13002.13004,700
Jan 08, 20242.15002.20002.15002.15002.15006,200
Jan 05, 20242.18002.24002.11002.15002.150012,700
Jan 04, 20242.18002.20002.11102.16002.160048,900
Jan 03, 20242.22802.24002.15012.21002.210010,600
Jan 02, 20242.20002.21002.17002.18502.18507,600
Dec 29, 20232.22002.29002.16002.16002.160053,700
Dec 28, 20232.21002.34002.21002.26002.260028,600
Dec 27, 20232.25002.32002.22002.22002.220031,900
Dec 26, 20232.26002.31002.21002.31002.310020,300
Dec 22, 20232.16002.25002.16002.24002.240014,800
Dec 21, 20232.20002.23002.16012.20002.200015,700
Dec 20, 20232.20622.34002.20622.24002.240014,400
Dec 19, 20232.15002.28962.15002.28002.280027,400
Dec 18, 20232.25002.27002.16002.17002.170017,500
Dec 15, 20232.34002.34002.15002.15002.150031,200
Dec 14, 20232.20002.34002.20002.34002.340010,900
Dec 13, 20232.22002.31002.22002.28502.285015,700
Dec 12, 20232.25002.30012.22002.22002.22009,700
Dec 11, 20232.34002.34002.18012.33002.33008,500
Dec 08, 20232.27502.28502.18012.20002.20003,500
Dec 07, 20232.20002.30002.16012.25002.250012,100
Dec 06, 20232.26002.39002.26002.28002.28009,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...