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 )

2.020 +0.040 (+2.02%)
Streaming Delayed Price Updated: 1:23 PM EDT, May 30, 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 (%)
Jan 31, 2024 2.190 2.250 2.190 2.190 3,054 -0.06(-2.67%)
Jan 30, 2024 2.200 2.250 2.200 2.250 7,783 +0.01(+0.45%)
Jan 29, 2024 2.137 2.270 2.137 2.240 7,825 +0.05(+2.28%)
Jan 26, 2024 2.160 2.260 2.150 2.190 9,010 -0.07(-3.10%)
Jan 25, 2024 2.230 2.260 2.190 2.260 4,915 +0.07(+3.19%)
Jan 24, 2024 2.229 2.260 2.190 2.190 28,613 -0.02(-0.90%)
Jan 23, 2024 2.181 2.260 2.180 2.210 1,718 +0.03(+1.38%)
Jan 22, 2024 2.290 2.315 2.150 2.180 19,771 -0.14(-6.03%)
Jan 19, 2024 2.280 2.330 2.280 2.320 19,579 +0.03(+1.31%)
Jan 18, 2024 2.220 2.350 2.200 2.290 60,813 +0.09(+4.10%)
Jan 17, 2024 2.160 2.300 2.160 2.200 26,075 +0.04(+1.79%)
Jan 16, 2024 2.200 2.290 2.140 2.161 47,654 -0.09(-3.94%)
Jan 12, 2024 2.165 2.255 2.140 2.250 11,489 +0.11(+5.14%)
Jan 11, 2024 2.180 2.200 2.130 2.140 12,503 -0.01(-0.47%)
Jan 10, 2024 2.150 2.230 2.130 2.150 11,325 +0.02(+0.94%)
Jan 09, 2024 2.110 2.150 2.110 2.130 4,667 -0.02(-0.93%)
Jan 08, 2024 2.150 2.200 2.150 2.150 6,157 +0.00(+0.00%)
Jan 05, 2024 2.180 2.240 2.110 2.150 12,687 -0.01(-0.46%)
Jan 04, 2024 2.180 2.200 2.111 2.160 48,873 -0.05(-2.26%)
Jan 03, 2024 2.228 2.240 2.150 2.210 10,641 +0.02(+1.14%)
Jan 02, 2024 2.200 2.210 2.170 2.185 7,577 +0.02(+1.16%)
Dec 29, 2023 2.220 2.290 2.160 2.160 53,669 -0.10(-4.42%)
Dec 28, 2023 2.210 2.340 2.210 2.260 28,570 +0.04(+1.80%)
Dec 27, 2023 2.250 2.320 2.220 2.220 31,877 -0.09(-3.90%)
Dec 26, 2023 2.260 2.310 2.210 2.310 20,285 +0.07(+3.12%)
Dec 22, 2023 2.160 2.250 2.160 2.240 14,841 +0.04(+1.82%)
Dec 21, 2023 2.200 2.230 2.160 2.200 15,732 -0.04(-1.79%)
Dec 20, 2023 2.206 2.340 2.206 2.240 14,396 -0.04(-1.75%)
Dec 19, 2023 2.150 2.290 2.150 2.280 27,358 +0.11(+5.07%)
Dec 18, 2023 2.250 2.270 2.160 2.170 17,480 +0.02(+0.93%)
Dec 15, 2023 2.340 2.340 2.150 2.150 31,201 -0.19(-8.12%)
Dec 14, 2023 2.200 2.340 2.200 2.340 10,892 +0.05(+2.41%)
Dec 13, 2023 2.220 2.310 2.220 2.285 15,736 +0.06(+2.93%)
Dec 12, 2023 2.250 2.300 2.220 2.220 9,732 -0.11(-4.72%)
Dec 11, 2023 2.340 2.340 2.180 2.330 8,486 +0.13(+5.91%)
Dec 08, 2023 2.275 2.285 2.180 2.200 3,468 -0.05(-2.22%)
Dec 07, 2023 2.200 2.300 2.160 2.250 12,142 -0.03(-1.32%)
Dec 06, 2023 2.260 2.390 2.260 2.280 9,763 -0.01(-0.44%)
Dec 05, 2023 2.300 2.300 2.290 2.290 9,619 +0.03(+1.33%)
Dec 04, 2023 2.260 2.300 2.210 2.260 12,041 -0.03(-1.31%)
Dec 01, 2023 2.240 2.290 2.214 2.290 12,748 +0.03(+1.33%)
Nov 30, 2023 2.290 2.360 2.260 2.260 6,085 -0.03(-1.31%)
Nov 29, 2023 2.270 2.340 2.270 2.290 25,249 +0.03(+1.33%)
Nov 28, 2023 2.280 2.300 2.220 2.260 18,341 -0.04(-1.74%)
Nov 27, 2023 2.320 2.325 2.230 2.300 12,097 +0.00(+0.10%)
Nov 24, 2023 2.200 2.298 2.200 2.298 9,870 +0.09(+3.97%)
Nov 22, 2023 2.102 2.216 2.100 2.210 4,248 +0.11(+5.24%)
Nov 21, 2023 2.200 2.231 2.076 2.100 10,874 -0.08(-3.67%)
Nov 20, 2023 2.060 2.260 1.920 2.180 30,109 +0.14(+6.86%)
Nov 17, 2023 2.000 2.070 2.000 2.040 15,110 +0.02(+0.99%)
Nov 16, 2023 2.010 2.050 1.998 2.020 28,025 -0.02(-0.98%)
Nov 15, 2023 2.070 2.090 2.031 2.040 32,705 -0.07(-3.32%)
Nov 14, 2023 2.010 2.110 2.010 2.110 13,471 -0.03(-1.40%)
Nov 13, 2023 2.170 2.170 2.140 2.140 1,794 -0.03(-1.38%)
Nov 10, 2023 2.000 2.170 2.000 2.170 10,863 +0.01(+0.46%)
Nov 09, 2023 2.150 2.190 2.100 2.160 10,124 +0.02(+0.70%)
Nov 08, 2023 2.160 2.180 2.100 2.145 15,878 -0.06(-2.94%)
Nov 07, 2023 2.190 2.240 2.190 2.210 1,751 +0.00(+0.00%)
Nov 06, 2023 2.220 2.250 2.210 2.210 14,501 -0.02(-0.90%)
Nov 03, 2023 2.120 2.230 2.070 2.230 31,253 +0.08(+3.48%)
Nov 02, 2023 2.110 2.202 1.980 2.155 24,859 -0.01(-0.23%)
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.