PharmaCyte Biotech, Inc. (PMCB)
NASDAQ: PMCB · Real-Time Price · USD
1.057
-0.053 (-4.77%)
May 12, 2025, 4:00 PM - Market closed
PharmaCyte Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.06 | 1.17 | 1.05 | 1.06 | 1.06 | -4.77% | 10,234 |
| May 9, 2025 | 1.10 | 1.14 | 1.06 | 1.11 | 1.11 | -2.63% | 6,661 |
| May 8, 2025 | 1.13 | 1.15 | 1.10 | 1.14 | 1.14 | 4.11% | 4,415 |
| May 7, 2025 | 1.16 | 1.16 | 1.08 | 1.10 | 1.10 | -2.23% | 16,798 |
| May 6, 2025 | 1.20 | 1.39 | 1.12 | 1.12 | 1.12 | -6.67% | 14,181 |
| May 5, 2025 | 1.21 | 1.34 | 1.20 | 1.20 | 1.20 | -0.83% | 3,456 |
| May 2, 2025 | 1.23 | 1.30 | 1.19 | 1.21 | 1.21 | 3.42% | 10,380 |
| May 1, 2025 | 1.30 | 1.30 | 1.15 | 1.17 | 1.17 | -5.65% | 6,411 |
| Apr 30, 2025 | 1.24 | 1.28 | 1.24 | 1.24 | 1.24 | - | 2,797 |
| Apr 29, 2025 | 1.21 | 1.30 | 1.21 | 1.24 | 1.24 | 2.48% | 11,686 |
| Apr 28, 2025 | 1.20 | 1.27 | 1.20 | 1.21 | 1.21 | -0.82% | 11,283 |
| Apr 25, 2025 | 1.17 | 1.24 | 1.17 | 1.22 | 1.22 | 0.83% | 5,043 |
| Apr 24, 2025 | 1.19 | 1.32 | 1.15 | 1.21 | 1.21 | 1.68% | 25,515 |
| Apr 23, 2025 | 1.15 | 1.27 | 1.15 | 1.19 | 1.19 | 3.93% | 5,354 |
| Apr 22, 2025 | 1.18 | 1.18 | 1.11 | 1.15 | 1.15 | 1.33% | 17,701 |
| Apr 21, 2025 | 1.12 | 1.19 | 1.12 | 1.13 | 1.13 | -5.04% | 3,212 |
| Apr 17, 2025 | 1.10 | 1.20 | 1.03 | 1.19 | 1.19 | 3.48% | 13,357 |
| Apr 16, 2025 | 1.22 | 1.24 | 1.13 | 1.15 | 1.15 | -9.45% | 23,333 |
| Apr 15, 2025 | 1.15 | 1.27 | 1.15 | 1.27 | 1.27 | 5.83% | 6,247 |
| Apr 14, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | -2.44% | 3,535 |
| Apr 11, 2025 | 1.18 | 1.24 | 1.16 | 1.23 | 1.23 | 7.89% | 14,608 |
| Apr 10, 2025 | 1.12 | 1.28 | 1.10 | 1.14 | 1.14 | -5.39% | 25,900 |
| Apr 9, 2025 | 1.15 | 1.21 | 1.05 | 1.21 | 1.21 | 0.42% | 38,182 |
| Apr 8, 2025 | 1.20 | 1.23 | 1.14 | 1.20 | 1.20 | 5.26% | 9,563 |
| Apr 7, 2025 | 1.18 | 1.24 | 1.12 | 1.14 | 1.14 | -8.06% | 20,122 |
| Apr 4, 2025 | 1.24 | 1.33 | 1.24 | 1.24 | 1.24 | - | 11,482 |
| Apr 3, 2025 | 1.30 | 1.38 | 1.24 | 1.24 | 1.24 | -4.62% | 15,283 |
| Apr 2, 2025 | 1.30 | 1.40 | 1.25 | 1.30 | 1.30 | 0.78% | 13,272 |
| Apr 1, 2025 | 1.22 | 1.32 | 1.22 | 1.29 | 1.29 | 3.20% | 9,792 |
| Mar 31, 2025 | 1.34 | 1.46 | 1.23 | 1.25 | 1.25 | -5.30% | 18,546 |
| Mar 28, 2025 | 1.40 | 1.46 | 1.29 | 1.32 | 1.32 | -4.35% | 11,385 |
| Mar 27, 2025 | 1.46 | 1.58 | 1.38 | 1.38 | 1.38 | -7.38% | 73,921 |
| Mar 26, 2025 | 1.52 | 1.52 | 1.48 | 1.49 | 1.49 | -4.49% | 7,295 |
| Mar 25, 2025 | 1.55 | 1.56 | 1.50 | 1.56 | 1.56 | -0.64% | 7,117 |
| Mar 24, 2025 | 1.58 | 1.64 | 1.46 | 1.57 | 1.57 | -0.63% | 16,869 |
| Mar 21, 2025 | 1.57 | 1.71 | 1.56 | 1.58 | 1.58 | -5.39% | 18,874 |
| Mar 20, 2025 | 1.67 | 1.67 | 1.63 | 1.67 | 1.67 | -0.60% | 4,513 |
| Mar 19, 2025 | 1.55 | 1.72 | 1.55 | 1.68 | 1.68 | 12.00% | 8,862 |
| Mar 18, 2025 | 1.57 | 1.73 | 1.50 | 1.50 | 1.50 | -5.06% | 15,016 |
| Mar 17, 2025 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | - | 1,528 |
| Mar 14, 2025 | 1.65 | 1.68 | 1.52 | 1.58 | 1.58 | -5.39% | 25,280 |
| Mar 13, 2025 | 1.67 | 1.69 | 1.50 | 1.67 | 1.67 | 1.83% | 8,720 |
| Mar 12, 2025 | 1.76 | 1.76 | 1.47 | 1.64 | 1.64 | -6.82% | 32,950 |
| Mar 11, 2025 | 1.71 | 1.76 | 1.67 | 1.76 | 1.76 | -1.12% | 3,904 |
| Mar 10, 2025 | 1.80 | 1.82 | 1.76 | 1.78 | 1.78 | - | 12,980 |
| Mar 7, 2025 | 1.67 | 1.80 | 1.67 | 1.78 | 1.78 | 1.14% | 6,880 |
| Mar 6, 2025 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | -1.68% | 1,460 |
| Mar 5, 2025 | 1.78 | 1.80 | 1.74 | 1.79 | 1.79 | 5.29% | 16,311 |
| Mar 4, 2025 | 1.57 | 1.75 | 1.57 | 1.70 | 1.70 | -0.58% | 8,523 |
| Mar 3, 2025 | 1.78 | 1.78 | 1.65 | 1.71 | 1.71 | -3.06% | 3,822 |