PharmaCyte Biotech Inc. (PMCB)
NASDAQ: PMCB
· Real-Time Price · USD
1.01
0.00 (0.00%)
At close: Aug 19, 2025, 3:58 PM
0.99
-2.46%
After-hours: Aug 19, 2025, 06:41 PM EDT
PMCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 0.89 | 1.05 | 0.87 | 1.01 | 1.01 | 12.22% | 269,519 |
| Aug 15, 2025 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | 1.12% | 14,589 |
| Aug 14, 2025 | 0.94 | 0.95 | 0.85 | 0.89 | 0.89 | 4.71% | 84,400 |
| Aug 13, 2025 | 0.84 | 0.90 | 0.84 | 0.85 | 0.85 | 1.19% | 14,008 |
| Aug 12, 2025 | 0.87 | 1.00 | 0.84 | 0.84 | 0.84 | -4.55% | 108,240 |
| Aug 11, 2025 | 0.83 | 0.97 | 0.81 | 0.88 | 0.88 | 6.02% | 65,848 |
| Aug 8, 2025 | 0.85 | 0.88 | 0.83 | 0.83 | 0.83 | -2.35% | 21,377 |
| Aug 7, 2025 | 0.88 | 0.89 | 0.85 | 0.85 | 0.85 | 0.00% | 41,939 |
| Aug 6, 2025 | 1.03 | 1.03 | 0.80 | 0.85 | 0.85 | -15.84% | 134,131 |
| Aug 5, 2025 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | 1.00% | 8,542 |
| Aug 4, 2025 | 1.00 | 1.02 | 0.98 | 1.00 | 1.00 | 0.00% | 17,400 |
| Aug 1, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 6,238 |
| Jul 31, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 0.00% | 4,303 |
| Jul 30, 2025 | 1.02 | 1.05 | 1.01 | 1.02 | 1.02 | 0.00% | 7,725 |
| Jul 29, 2025 | 1.02 | 1.05 | 1.00 | 1.02 | 1.02 | 0.00% | 11,500 |
| Jul 28, 2025 | 1.01 | 1.05 | 1.01 | 1.02 | 1.02 | 6.25% | 17,535 |
| Jul 25, 2025 | 1.02 | 1.02 | 0.95 | 0.96 | 0.95 | 1.05% | 22,564 |
| Jul 24, 2025 | 0.96 | 1.03 | 0.95 | 0.95 | 0.95 | -1.04% | 50,800 |
| Jul 23, 2025 | 0.96 | 1.03 | 0.96 | 0.96 | 0.96 | -3.03% | 46,579 |
| Jul 22, 2025 | 0.96 | 1.05 | 0.96 | 0.99 | 0.99 | -1.00% | 42,749 |