Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pharmacyte Biotech Inc (NQ: PMCB )

1.700 -0.050 (-2.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 1.810 1.810 1.650 1.700 36,084 -0.05(-2.86%)
Nov 21, 2024 1.720 1.810 1.670 1.750 7,592 +0.03(+1.74%)
Nov 20, 2024 1.810 1.865 1.700 1.720 6,748 -0.13(-7.03%)
Nov 19, 2024 1.600 1.925 1.570 1.850 43,385 +0.25(+15.62%)
Nov 18, 2024 1.640 1.850 1.590 1.600 13,274 -0.04(-2.44%)
Nov 15, 2024 1.700 1.790 1.560 1.640 14,506 -0.08(-4.55%)
Nov 14, 2024 1.760 1.880 1.718 1.718 7,868 -0.07(-4.01%)
Nov 13, 2024 1.870 1.940 1.790 1.790 15,542 -0.07(-3.76%)
Nov 12, 2024 1.820 1.900 1.730 1.860 22,172 +0.10(+5.68%)
Nov 11, 2024 1.770 1.850 1.724 1.760 22,310 -0.04(-2.27%)
Nov 08, 2024 1.780 1.840 1.740 1.801 24,936 -0.01(-0.50%)
Nov 07, 2024 1.810 1.840 1.810 1.810 5,439 -0.05(-2.69%)
Nov 06, 2024 1.820 1.880 1.780 1.860 11,357 +0.12(+6.90%)
Nov 05, 2024 1.700 1.790 1.700 1.740 9,241 +0.00(+0.00%)
Nov 04, 2024 1.770 1.890 1.710 1.740 12,086 -0.09(-4.92%)
Nov 01, 2024 1.844 1.844 1.810 1.830 7,935 +0.02(+1.10%)
Oct 31, 2024 1.900 2.030 1.810 1.810 19,628 -0.06(-3.21%)
Oct 30, 2024 1.960 2.423 1.820 1.870 725,048 -0.05(-2.60%)
Oct 29, 2024 1.900 2.000 1.800 1.920 67,386 +0.13(+7.26%)
Oct 28, 2024 1.760 2.010 1.760 1.790 15,230 -0.01(-0.56%)
Oct 25, 2024 1.835 2.000 1.770 1.800 69,343 +0.01(+0.56%)
Oct 24, 2024 1.800 1.800 1.760 1.790 15,026 -0.01(-0.56%)
Oct 23, 2024 1.800 1.964 1.681 1.800 21,294 -0.03(-1.64%)
Oct 22, 2024 1.968 1.968 1.805 1.830 26,200 +0.03(+1.67%)
Oct 21, 2024 1.750 1.920 1.720 1.800 35,522 +0.09(+5.26%)
Oct 18, 2024 1.650 1.759 1.650 1.710 9,686 +0.01(+0.59%)
Oct 17, 2024 1.750 1.750 1.690 1.700 5,144 -0.01(-0.58%)
Oct 16, 2024 1.690 1.830 1.680 1.710 8,916 -0.01(-0.58%)
Oct 15, 2024 1.730 1.770 1.720 1.720 4,892 -0.01(-0.58%)
Oct 14, 2024 1.820 1.820 1.730 1.730 12,123 +0.00(+0.00%)
Oct 11, 2024 1.765 1.765 1.730 1.730 10,232 +0.00(+0.00%)
Oct 10, 2024 1.730 1.800 1.730 1.730 13,462 -0.02(-1.14%)
Oct 09, 2024 1.800 1.940 1.730 1.750 19,532 -0.01(-0.57%)
Oct 08, 2024 1.820 1.870 1.760 1.760 8,093 +0.00(+0.00%)
Oct 07, 2024 1.770 1.875 1.760 1.760 18,517 -0.01(-0.56%)
Oct 04, 2024 1.760 1.950 1.760 1.770 18,438 +0.04(+2.31%)
Oct 03, 2024 1.770 1.820 1.720 1.730 6,226 -0.05(-2.81%)
Oct 02, 2024 1.980 2.050 1.750 1.780 31,101 -0.21(-10.55%)
Oct 01, 2024 1.870 2.050 1.800 1.990 63,939 +0.08(+4.19%)
Sep 30, 2024 1.880 2.060 1.800 1.910 43,723 +0.07(+3.80%)
Sep 27, 2024 1.780 1.950 1.780 1.840 18,277 +0.04(+2.22%)
Sep 26, 2024 1.700 1.940 1.700 1.800 20,063 +0.12(+7.14%)
Sep 25, 2024 1.850 2.000 1.640 1.680 57,609 -0.11(-6.15%)
Sep 24, 2024 1.730 1.950 1.700 1.790 85,522 +0.01(+0.56%)
Sep 23, 2024 1.730 2.110 1.700 1.780 140,912 +0.16(+9.88%)
Sep 20, 2024 2.000 2.000 1.510 1.620 37,398 -0.43(-20.98%)
Sep 19, 2024 1.920 2.155 1.918 2.050 25,580 +0.12(+6.22%)
Sep 18, 2024 1.780 2.110 1.780 1.930 18,955 +0.05(+2.66%)
Sep 17, 2024 1.790 2.190 1.790 1.880 32,271 -0.03(-1.57%)
Sep 16, 2024 1.870 1.990 1.770 1.910 38,370 +0.01(+0.53%)
Sep 13, 2024 1.830 2.000 1.700 1.900 58,103 +0.09(+4.97%)
Sep 12, 2024 1.820 1.820 1.790 1.810 1,536 -0.01(-0.55%)
Sep 11, 2024 1.650 1.820 1.620 1.820 9,226 +0.14(+8.33%)
Sep 10, 2024 1.520 1.731 1.520 1.680 14,557 +0.14(+9.09%)
Sep 09, 2024 1.550 1.769 1.450 1.540 24,329 -0.05(-3.14%)
Sep 06, 2024 1.530 1.690 1.500 1.590 15,790 -0.06(-3.52%)
Sep 05, 2024 1.520 1.648 1.506 1.648 33,199 +0.14(+9.14%)
Sep 04, 2024 1.520 1.550 1.510 1.510 5,772 +0.04(+2.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.