PMCB | PHARMACYTE BIOT | Historical Data

S&P 500$7,619.38
+1.31%
2m
DOW 30$52,486.49
+0.49%
2m
NASDAQ 100$28,374.25
+2.28%
2m
Russell 2000$283.09
+0.89%
2m
Russell 1000$415.99
+1.25%
2m
S&P 400$3,731.96
+0.84%
2m
S&P 600$1,730.00
+0.80%
2m

PHARMACYTE BIOT (PMCB)

NASDAQ

$0.41+$0.010 (+2.51%)

Price as of Nov 12, 2026 8:07 AM EST

$4.3M
Market Cap
-53.14%
1-Year Change
Biotechnology
Industry

1 Month
-1.34%

Low Price$0.30

High Price$0.41
3 Months
-27.45%

Low Price$0.30

High Price$0.55
1 Year
-53.14%

Low Price$0.30

High Price$1.22

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/11/2026	0.31	0.43	0.25	0.40	-0.77%	1,268,851
11/10/2026	0.40	0.41	0.38	0.40	-1.20%	115,902
11/09/2026	0.36	0.43	0.36	0.41	+13.06%	183,196
11/06/2026	0.36	0.38	0.36	0.36	-4.05%	37,654
11/05/2026	0.39	0.40	0.34	0.38	-1.52%	204,102
11/04/2026	0.34	0.42	0.34	0.38	+12.03%	910,005
11/03/2026	0.32	0.34	0.32	0.34	+9.60%	63,410
11/02/2026	0.31	0.32	0.31	0.31	+2.71%	40,844
10/30/2026	0.34	0.34	0.30	0.30	-9.03%	121,689
10/29/2026	0.35	0.38	0.33	0.33	-0.78%	41,126
10/28/2026	0.34	0.38	0.33	0.33	-2.45%	17,782
10/27/2026	0.35	0.37	0.34	0.34	-2.00%	69,450
10/26/2026	0.37	0.40	0.35	0.35	-1.44%	11,532
10/23/2026	0.35	0.40	0.34	0.36	+1.49%	44,692
10/22/2026	0.37	0.37	0.34	0.35	+0.78%	32,897
10/21/2026	0.34	0.37	0.34	0.35	+1.49%	50,850
10/20/2026	0.34	0.37	0.34	0.34	+0.06%	25,042
10/19/2026	0.34	0.37	0.34	0.34	+0.53%	26,348
10/16/2026	0.35	0.36	0.34	0.34	-4.81%	32,984
10/15/2026	0.34	0.36	0.34	0.36	+2.55%	54,058
10/14/2026	0.36	0.37	0.34	0.35	-2.08%	40,430
10/13/2026	0.36	0.37	0.35	0.36	-2.52%	61,381
10/12/2026	0.39	0.40	0.36	0.37	-9.72%	121,360
10/09/2026	0.41	0.41	0.39	0.40	+1.76%	93,499
10/08/2026	0.41	0.42	0.39	0.40	-2.02%	214,131
10/07/2026	0.42	0.42	0.40	0.41	-3.98%	97,500
10/06/2026	0.39	0.44	0.39	0.42	+8.28%	232,056
10/05/2026	0.40	0.41	0.39	0.39	-2.50%	73,620
10/02/2026	0.41	0.42	0.40	0.40	-0.94%	44,651
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