Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

PharmaCyte Biotech, Inc. - Common Stock (NQ:PMCB)

0.9357 -0.0728 (-7.22%)

Streaming Delayed Price Updated: 3:59 PM EDT, Aug 20, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 20, 2025	1.030	1.060	0.9200	0.9357	438,765	-0.07(-7.22%)
Aug 19, 2025	1.080	1.130	0.9507	1.008	764,134	-0.00(-0.15%)
Aug 18, 2025	0.8871	1.050	0.8651	1.010	271,444	+0.11(+12.23%)
Aug 15, 2025	0.8510	0.8999	0.8500	0.8999	14,589	+0.01(+1.25%)
Aug 14, 2025	0.9399	0.9500	0.8500	0.8888	84,400	+0.04(+4.56%)
Aug 13, 2025	0.8350	0.9001	0.8350	0.8500	14,008	+0.01(+1.19%)
Aug 12, 2025	0.8700	0.9955	0.8381	0.8400	108,240	-0.04(-4.10%)
Aug 11, 2025	0.8300	0.9699	0.8130	0.8759	65,848	+0.05(+5.53%)
Aug 08, 2025	0.8500	0.8800	0.8300	0.8300	21,377	-0.02(-2.35%)
Aug 07, 2025	0.8850	0.8900	0.8500	0.8500	41,939	+0.00(+0.00%)
Aug 06, 2025	1.030	1.030	0.8000	0.8500	131,924	-0.16(-16.26%)
Aug 05, 2025	1.000	1.029	1.000	1.015	8,542	+0.02(+1.55%)
Aug 04, 2025	1.000	1.020	0.9800	0.9995	17,399	-0.00(-0.05%)
Aug 01, 2025	1.020	1.020	1.000	1.000	6,238	-0.02(-1.96%)
Jul 31, 2025	1.000	1.020	1.000	1.020	4,303	-0.00(-0.49%)
Jul 30, 2025	1.020	1.050	1.010	1.025	7,725	+0.00(+0.49%)
Jul 29, 2025	1.020	1.050	1.001	1.020	11,474	+0.00(+0.00%)
Jul 28, 2025	1.010	1.050	1.010	1.020	17,535	+0.07(+6.81%)
Jul 25, 2025	1.020	1.020	0.9500	0.9550	22,564	+0.01(+0.53%)
Jul 24, 2025	0.9553	1.035	0.9500	0.9500	50,800	-0.01(-1.04%)
Jul 23, 2025	0.9600	1.030	0.9600	0.9600	46,579	-0.03(-2.97%)
Jul 22, 2025	0.9600	1.050	0.9600	0.9894	42,749	-0.01(-0.57%)
Jul 21, 2025	1.040	1.040	0.9500	0.9951	55,524	-0.03(-3.39%)
Jul 18, 2025	1.030	1.060	1.000	1.030	35,731	+0.01(+0.98%)
Jul 17, 2025	1.100	1.146	1.000	1.020	46,333	-0.10(-8.93%)
Jul 16, 2025	1.080	1.150	1.080	1.120	31,511	+0.01(+1.30%)
Jul 15, 2025	1.090	1.111	1.070	1.106	10,810	+0.01(+0.51%)
Jul 14, 2025	1.050	1.127	1.050	1.100	8,371	+0.02(+1.85%)
Jul 11, 2025	1.060	1.140	1.060	1.080	21,613	-0.02(-1.51%)
Jul 10, 2025	1.110	1.140	1.070	1.097	6,579	-0.01(-1.21%)
Jul 09, 2025	1.090	1.140	1.090	1.110	7,872	+0.01(+0.91%)
Jul 08, 2025	1.068	1.140	1.068	1.100	13,405	+0.00(+0.00%)
Jul 07, 2025	1.150	1.150	1.061	1.100	26,482	-0.01(-0.90%)
Jul 03, 2025	1.120	1.126	1.103	1.110	4,487	-0.03(-2.63%)
Jul 02, 2025	1.150	1.150	1.090	1.140	8,488	+0.00(+0.00%)
Jul 01, 2025	1.100	1.150	1.090	1.140	47,617	+0.05(+4.59%)
Jun 30, 2025	1.050	1.115	1.020	1.090	37,358	+0.06(+5.83%)
Jun 27, 2025	1.040	1.050	1.020	1.030	5,335	-0.02(-1.90%)
Jun 26, 2025	1.030	1.050	1.030	1.050	2,220	+0.02(+1.94%)
Jun 25, 2025	1.060	1.060	1.020	1.030	3,087	-0.03(-2.83%)
Jun 24, 2025	1.070	1.070	1.020	1.060	7,952	+0.00(+0.00%)
Jun 23, 2025	1.030	1.060	1.000	1.060	18,985	+0.00(+0.00%)
Jun 20, 2025	1.060	1.060	1.022	1.060	5,090	+0.00(+0.00%)
Jun 18, 2025	1.010	1.060	1.000	1.060	8,854	+0.00(+0.00%)
Jun 17, 2025	1.010	1.060	1.010	1.060	7,182	+0.05(+4.95%)
Jun 16, 2025	1.000	1.030	1.000	1.010	16,598	+0.00(+0.00%)
Jun 13, 2025	1.026	1.030	1.000	1.010	5,146	-0.01(-0.99%)
Jun 12, 2025	1.010	1.126	1.010	1.020	9,051	-0.06(-5.55%)
Jun 11, 2025	1.090	1.100	1.050	1.080	6,731	+0.00(+0.00%)
Jun 10, 2025	1.055	1.080	1.055	1.080	5,150	+0.04(+3.85%)
Jun 09, 2025	1.030	1.060	1.030	1.040	14,473	+0.02(+1.96%)
Jun 06, 2025	1.119	1.119	1.000	1.020	16,544	-0.09(-8.52%)
Jun 05, 2025	1.120	1.140	1.109	1.115	9,682	+0.02(+2.29%)
Jun 04, 2025	1.090	1.120	1.050	1.090	9,824	-0.01(-0.91%)
Jun 03, 2025	1.110	1.120	1.071	1.100	8,256	+0.03(+2.80%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

PharmaCyte Biotech, Inc. - Common Stock (NQ:PMCB)

Historical Prices