PMCB | PHARMACYTE BIOT | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

PHARMACYTE BIOT (PMCB)

NASDAQ

$0.40-$0.006 (-1.46%)

Price as of Oct 02, 2026 4:10 PM EDT

$4.3M
Market Cap
-60.01%
1-Year Change
Biotechnology
Industry

1 Month
-17.25%

Low Price$0.38

High Price$0.49
3 Months
-45.49%

Low Price$0.38

High Price$0.73
1 Year
-60.01%

Low Price$0.38

High Price$1.22

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	0.42	0.44	0.40	0.40	-1.63%	82,721
09/30/2026	0.42	0.44	0.41	0.41	-2.00%	193,638
09/29/2026	0.43	0.45	0.42	0.42	-0.21%	110,848
09/28/2026	0.44	0.44	0.41	0.42	-4.78%	142,299
09/25/2026	0.45	0.47	0.44	0.44	-3.37%	400,555
09/24/2026	0.43	0.47	0.43	0.46	+6.51%	288,890
09/23/2026	0.44	0.46	0.42	0.43	-6.54%	241,273
09/22/2026	0.44	0.46	0.44	0.46	+1.71%	98,126
09/21/2026	0.46	0.46	0.44	0.45	-1.94%	100,513
09/18/2026	0.41	0.48	0.41	0.46	+8.42%	453,879
09/17/2026	0.41	0.45	0.40	0.42	+1.87%	462,547
09/16/2026	0.38	0.50	0.38	0.42	+8.87%	3,377,877
09/15/2026	0.38	0.42	0.33	0.38	-2.47%	1,039,534
09/14/2026	0.44	0.45	0.35	0.39	-12.93%	596,853
09/14/2026	-$0.54 Earnings
09/11/2026	0.44	0.47	0.43	0.45	+1.79%	49,040
09/10/2026	0.48	0.50	0.43	0.44	-6.94%	121,483
09/09/2026	0.49	0.50	0.47	0.48	-2.80%	66,689
09/08/2026	0.49	0.52	0.48	0.49	+0.51%	230,265
09/04/2026	0.50	0.50	0.49	0.49	-0.98%	45,369
09/03/2026	0.49	0.51	0.48	0.49	+2.21%	137,096
09/02/2026	0.49	0.50	0.47	0.48	-1.52%	48,263
09/01/2026	0.49	0.51	0.48	0.49	-2.56%	55,145
08/31/2026	0.52	0.53	0.48	0.50	-2.74%	105,515
08/28/2026	0.53	0.53	0.50	0.52	-4.66%	83,340
08/27/2026	0.55	0.57	0.53	0.54	-0.06%	57,214
08/26/2026	0.55	0.55	0.52	0.54	+0.17%	73,781
08/25/2026	0.52	0.54	0.51	0.54	+2.78%	68,400
08/24/2026	0.53	0.54	0.52	0.53	-1.50%	61,993
08/21/2026	0.52	0.54	0.52	0.53	+3.64%	92,788
08/20/2026	0.53	0.53	0.50	0.51	-3.40%	92,817
08/19/2026	0.53	0.54	0.51	0.53	+1.58%	54,829
08/18/2026	0.53	0.54	0.50	0.52	-3.34%	225,946
08/17/2026	0.56	0.56	0.52	0.54	-1.60%	104,775
08/14/2026	0.56	0.57	0.54	0.55	+0.18%	132,379
08/13/2026	0.54	0.57	0.54	0.55	+0.47%	50,397
08/12/2026	0.54	0.58	0.53	0.55	-0.47%	52,809
08/11/2026	0.55	0.58	0.54	0.55	+0.73%	66,506
08/10/2026	0.59	0.60	0.55	0.55	-7.47%	202,634
08/07/2026	0.58	0.60	0.57	0.59	0.00%	63,593
08/06/2026	0.59	0.61	0.58	0.59	+0.02%	30,044
08/05/2026	0.61	0.61	0.58	0.59	-1.83%	22,346
08/04/2026	0.58	0.61	0.57	0.60	+4.38%	257,450
08/03/2026	0.58	0.59	0.55	0.58	-0.03%	131,684
07/31/2026	0.60	0.60	0.56	0.58	-4.00%	155,914
07/30/2026	0.59	0.62	0.55	0.60	+2.48%	628,391
07/29/2026	0.60	0.61	0.57	0.59	-0.76%	47,447
07/29/2026	-$0.36 Earnings
07/28/2026	0.59	0.62	0.58	0.59	+0.85%	112,662
07/27/2026	0.60	0.63	0.57	0.59	-2.52%	140,797
07/24/2026	0.60	0.63	0.58	0.60	-0.78%	82,246
07/23/2026	0.61	0.62	0.59	0.60	-0.85%	117,508
07/22/2026	0.62	0.63	0.58	0.61	-0.02%	113,212
07/21/2026	0.62	0.63	0.60	0.61	-2.12%	166,337
07/20/2026	0.64	0.66	0.61	0.62	-1.53%	77,080
07/17/2026	0.63	0.68	0.63	0.63	-4.06%	109,697
07/16/2026	0.71	0.72	0.66	0.66	-6.46%	105,572
07/15/2026	0.69	0.74	0.68	0.71	+2.35%	89,784
07/14/2026	0.66	0.69	0.66	0.69	+4.42%	69,109
07/13/2026	0.70	0.72	0.66	0.66	-5.24%	90,330
07/10/2026	0.70	0.72	0.69	0.70	-0.50%	53,074
07/09/2026	0.73	0.74	0.70	0.70	-1.42%	94,546
07/08/2026	0.72	0.73	0.71	0.71	-0.13%	38,079
07/07/2026	0.74	0.74	0.71	0.71	-2.60%	108,602
07/06/2026	0.73	0.77	0.73	0.73	+2.10%	103,660
07/02/2026	0.76	0.77	0.72	0.72	-3.51%	55,646
07/01/2026	0.79	0.79	0.74	0.74	-3.77%	60,191
06/30/2026	0.76	0.79	0.72	0.77	+5.34%	163,024
06/29/2026	0.74	0.78	0.73	0.73	-5.03%	79,276
06/26/2026	0.73	0.78	0.72	0.77	+1.44%	33,009
06/25/2026	0.75	0.79	0.73	0.76	-1.20%	75,748
06/24/2026	0.76	0.77	0.75	0.77	-1.07%	24,347
06/23/2026	0.76	0.80	0.76	0.78	+1.07%	78,219
06/22/2026	0.72	0.80	0.71	0.77	+7.01%	156,205
06/18/2026	0.78	0.80	0.72	0.72	-8.82%	205,490
06/17/2026	0.79	0.82	0.78	0.79	-4.93%	77,837
06/16/2026	0.79	0.84	0.78	0.83	+2.16%	150,973
06/15/2026	0.77	0.84	0.77	0.81	+6.50%	133,320
06/12/2026	0.77	0.81	0.76	0.76	+1.45%	172,947
06/11/2026	0.70	0.78	0.70	0.75	+7.16%	191,020
06/10/2026	0.70	0.73	0.70	0.70	0.00%	32,406
06/09/2026	0.71	0.71	0.70	0.70	0.00%	63,320
06/08/2026	0.70	0.72	0.68	0.70	0.00%	236,431
06/05/2026	0.73	0.74	0.67	0.70	-3.50%	196,592
06/04/2026	0.71	0.75	0.71	0.73	-0.17%	52,861
06/03/2026	0.74	0.75	0.70	0.73	-3.27%	86,486
06/02/2026	0.78	0.81	0.75	0.75	-6.11%	129,903
06/01/2026	0.83	0.84	0.79	0.80	-4.11%	90,502
05/29/2026	0.85	0.87	0.81	0.83	-2.67%	147,298
05/28/2026	0.76	0.86	0.76	0.86	+12.80%	412,078
05/27/2026	0.79	0.80	0.76	0.76	-3.26%	79,159
05/26/2026	0.80	0.81	0.77	0.79	-3.01%	125,526
05/22/2026	0.79	0.86	0.77	0.81	+1.75%	573,126
05/21/2026	0.78	0.83	0.77	0.80	+3.63%	263,120
05/20/2026	0.75	0.81	0.70	0.77	+4.95%	238,050
05/19/2026	0.78	0.80	0.73	0.73	-3.68%	210,380
05/18/2026	0.80	0.83	0.76	0.76	-5.52%	157,441
05/15/2026	0.94	0.94	0.76	0.80	-15.38%	480,019
05/14/2026	0.83	0.97	0.79	0.95	+17.07%	1,781,248
05/13/2026	0.77	0.85	0.74	0.81	+2.78%	479,299