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 )

1.980 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 29, 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 (%)
May 31, 2022 2.230 2.305 2.190 2.300 61,910 +0.07(+3.14%)
May 27, 2022 2.230 2.260 2.190 2.230 44,018 +0.04(+1.83%)
May 26, 2022 2.220 2.280 2.170 2.190 41,055 -0.02(-0.90%)
May 25, 2022 2.260 2.290 2.160 2.210 58,236 -0.05(-2.21%)
May 24, 2022 2.270 2.290 2.190 2.260 27,408 +0.01(+0.44%)
May 23, 2022 2.250 2.290 2.210 2.250 41,664 +0.03(+1.35%)
May 20, 2022 2.300 2.300 2.180 2.220 40,651 -0.05(-2.20%)
May 19, 2022 2.220 2.300 2.170 2.270 62,903 +0.02(+0.89%)
May 18, 2022 2.230 2.300 2.170 2.250 110,821 -0.04(-1.75%)
May 17, 2022 2.290 2.300 2.200 2.290 143,515 +0.00(+0.00%)
May 16, 2022 2.170 2.300 2.120 2.290 122,802 +0.12(+5.53%)
May 13, 2022 2.060 2.260 2.057 2.170 178,899 +0.10(+4.83%)
May 12, 2022 2.000 2.070 1.960 2.070 196,343 +0.01(+0.49%)
May 11, 2022 2.140 2.230 2.020 2.060 203,112 -0.08(-3.74%)
May 10, 2022 2.100 2.180 2.070 2.140 104,627 +0.01(+0.47%)
May 09, 2022 2.140 2.210 2.050 2.130 365,314 -0.09(-4.05%)
May 06, 2022 2.200 2.240 2.140 2.220 191,719 -0.01(-0.45%)
May 05, 2022 2.310 2.310 2.170 2.230 82,227 -0.08(-3.46%)
May 04, 2022 2.340 2.370 2.210 2.310 99,883 +0.01(+0.43%)
May 03, 2022 2.290 2.310 2.200 2.300 111,734 +0.01(+0.44%)
May 02, 2022 2.260 2.320 2.210 2.290 101,024 -0.04(-1.72%)
Apr 29, 2022 2.190 2.370 2.190 2.330 169,222 +0.10(+4.48%)
Apr 28, 2022 2.200 2.270 2.080 2.230 353,618 +0.08(+3.72%)
Apr 27, 2022 2.110 2.320 2.100 2.150 666,424 -0.02(-0.92%)
Apr 26, 2022 2.110 2.180 2.070 2.170 304,631 +0.02(+0.93%)
Apr 25, 2022 2.070 2.180 2.070 2.150 163,437 +0.00(+0.00%)
Apr 22, 2022 2.050 2.240 1.960 2.150 977,637 +0.16(+8.04%)
Apr 21, 2022 2.040 2.080 1.940 1.990 584,918 -0.08(-3.86%)
Apr 20, 2022 1.960 2.090 1.850 2.070 898,508 +0.05(+2.48%)
Apr 19, 2022 2.490 2.510 1.950 2.020 14,741,043 -0.18(-8.18%)
Apr 18, 2022 2.210 2.300 2.200 2.200 44,999 -0.01(-0.45%)
Apr 14, 2022 2.270 2.340 2.182 2.210 72,493 -0.05(-2.21%)
Apr 13, 2022 2.260 2.320 2.165 2.260 86,330 +0.03(+1.35%)
Apr 12, 2022 2.160 2.290 2.156 2.230 46,571 +0.06(+2.76%)
Apr 11, 2022 2.210 2.240 2.170 2.170 41,662 -0.07(-3.13%)
Apr 08, 2022 2.250 2.300 2.150 2.240 54,027 +0.04(+1.82%)
Apr 07, 2022 2.210 2.250 2.130 2.200 49,158 -0.01(-0.45%)
Apr 06, 2022 2.230 2.320 2.180 2.210 32,989 -0.04(-1.78%)
Apr 05, 2022 2.290 2.320 2.250 2.250 40,912 -0.01(-0.44%)
Apr 04, 2022 2.240 2.300 2.220 2.260 48,124 -0.01(-0.44%)
Apr 01, 2022 2.320 2.350 2.240 2.270 42,928 -0.03(-1.30%)
Mar 31, 2022 2.320 2.360 2.270 2.300 61,992 -0.04(-1.71%)
Mar 30, 2022 2.390 2.398 2.300 2.340 44,859 -0.03(-1.27%)
Mar 29, 2022 2.270 2.440 2.250 2.370 132,648 +0.03(+1.28%)
Mar 28, 2022 2.390 2.390 2.260 2.340 72,941 -0.04(-1.68%)
Mar 25, 2022 2.450 2.450 2.300 2.380 80,408 -0.05(-2.06%)
Mar 24, 2022 2.370 2.460 2.370 2.430 144,682 +0.06(+2.53%)
Mar 23, 2022 2.370 2.440 2.320 2.370 87,390 +0.00(+0.00%)
Mar 22, 2022 2.340 2.400 2.240 2.370 100,471 +0.06(+2.60%)
Mar 21, 2022 2.370 2.370 2.220 2.310 107,146 -0.06(-2.53%)
Mar 18, 2022 2.250 2.370 2.180 2.370 312,015 +0.15(+6.76%)
Mar 17, 2022 2.070 2.220 2.070 2.220 131,185 +0.15(+7.25%)
Mar 16, 2022 2.130 2.170 2.070 2.070 77,524 -0.01(-0.48%)
Mar 15, 2022 2.020 2.110 2.000 2.080 89,396 +0.04(+1.96%)
Mar 14, 2022 2.190 2.190 1.990 2.040 137,953 -0.13(-5.99%)
Mar 11, 2022 2.150 2.220 2.120 2.170 59,062 +0.03(+1.40%)
Mar 10, 2022 2.100 2.150 2.090 2.140 38,944 +0.01(+0.23%)
Mar 09, 2022 2.110 2.150 2.080 2.135 150,737 +0.04(+2.15%)
Mar 08, 2022 2.140 2.151 2.050 2.090 166,509 -0.05(-2.34%)
Mar 07, 2022 2.230 2.250 2.040 2.140 235,547 -0.11(-4.89%)
Mar 04, 2022 2.360 2.365 2.220 2.250 63,804 -0.10(-4.26%)
Mar 03, 2022 2.280 2.410 2.260 2.350 285,632 +0.09(+3.98%)
Mar 02, 2022 2.140 2.270 2.100 2.260 314,959 +0.14(+6.60%)
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.