-
5 DAY PERFORMANCE
-6.98% -
1 MONTH PERFORMANCE
-6.43% -
3 MONTH PERFORMANCE
-13.51% -
6 MONTH PERFORMANCE
-23.81% -
YEAR-TO-DATE PERFORMANCE
-25.93% -
1 YEAR PERFORMANCE
-21.57%
PharmaCyte Biotech, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $1.64 | $1.60 (-2.44%) | $1.85 | $1.59 | 13,274 | $12.59 M |
| 11/15/2024 | $1.70 | $1.64 (-3.53%) | $1.79 | $1.56 | 14,506 | $12.90 M |
| 11/14/2024 | $1.76 | $1.72 (-2.27%) | $1.88 | $1.72 | 7,900 | $13.53 M |
| 11/13/2024 | $1.87 | $1.79 (-4.28%) | $1.94 | $1.79 | 15,542 | $14.08 M |
| 11/12/2024 | $1.82 | $1.86 (2.2%) | $1.90 | $1.73 | 22,200 | $14.63 M |
| 11/11/2024 | $1.77 | $1.76 (-0.56%) | $1.85 | $1.72 | 22,311 | $13.84 M |
| 11/08/2024 | $1.78 | $1.80 (1.12%) | $1.84 | $1.74 | 24,936 | $14.16 M |
| 11/07/2024 | $1.81 | $1.81 (0%) | $1.84 | $1.81 | 5,439 | $14.24 M |
| 11/06/2024 | $1.82 | $1.86 (2.2%) | $1.88 | $1.78 | 11,400 | $14.63 M |
| 11/05/2024 | $1.70 | $1.74 (2.35%) | $1.79 | $1.70 | 9,241 | $13.69 M |
| 11/04/2024 | $1.77 | $1.74 (-1.69%) | $1.89 | $1.71 | 12,100 | $13.69 M |
| 11/01/2024 | $1.84 | $1.83 (-0.54%) | $1.84 | $1.81 | 7,935 | $14.40 M |
| 10/31/2024 | $1.90 | $1.81 (-4.74%) | $2.03 | $1.81 | 19,628 | $14.24 M |
| 10/30/2024 | $1.96 | $1.87 (-4.59%) | $2.42 | $1.82 | 725,048 | $14.71 M |
| 10/29/2024 | $1.90 | $1.92 (1.05%) | $2.00 | $1.80 | 67,420 | $15.10 M |
| 10/28/2024 | $1.76 | $1.79 (1.7%) | $2.01 | $1.76 | 15,230 | $14.08 M |
| 10/25/2024 | $1.84 | $1.80 (-2.17%) | $2.00 | $1.77 | 69,343 | $14.16 M |
| 10/24/2024 | $1.80 | $1.79 (-0.56%) | $1.80 | $1.76 | 15,026 | $14.08 M |
| 10/23/2024 | $1.80 | $1.80 (0%) | $1.96 | $1.68 | 21,300 | $14.16 M |
| 10/22/2024 | $1.97 | $1.83 (-7.11%) | $1.97 | $1.81 | 26,200 | $14.40 M |
| 10/21/2024 | $1.75 | $1.80 (2.86%) | $1.92 | $1.72 | 35,522 | $14.16 M |
| 10/18/2024 | $1.65 | $1.71 (3.64%) | $1.76 | $1.65 | 9,700 | $13.45 M |
| 10/17/2024 | $1.75 | $1.70 (-2.86%) | $1.75 | $1.69 | 5,144 | $13.37 M |
| 10/16/2024 | $1.69 | $1.71 (1.18%) | $1.83 | $1.68 | 8,916 | $13.45 M |
| 10/15/2024 | $1.73 | $1.72 (-0.58%) | $1.77 | $1.72 | 4,900 | $13.53 M |
| 10/14/2024 | $1.82 | $1.73 (-4.95%) | $1.82 | $1.73 | 12,123 | $13.61 M |
| 10/11/2024 | $1.76 | $1.73 (-1.7%) | $1.76 | $1.73 | 10,232 | $13.61 M |
| 10/10/2024 | $1.73 | $1.73 (0%) | $1.80 | $1.73 | 13,500 | $13.61 M |
| 10/09/2024 | $1.80 | $1.75 (-2.78%) | $1.94 | $1.73 | 19,532 | $13.77 M |
| 10/08/2024 | $1.82 | $1.76 (-3.3%) | $1.87 | $1.76 | 8,100 | $13.84 M |
| 10/07/2024 | $1.77 | $1.76 (-0.56%) | $1.88 | $1.76 | 18,517 | $13.84 M |
| 10/04/2024 | $1.76 | $1.77 (0.57%) | $1.95 | $1.76 | 18,438 | $13.92 M |
| 10/03/2024 | $1.77 | $1.73 (-2.26%) | $1.82 | $1.72 | 6,226 | $13.61 M |
| 10/02/2024 | $1.98 | $1.78 (-10.1%) | $2.05 | $1.75 | 31,131 | $14.00 M |
| 10/01/2024 | $1.87 | $1.99 (6.42%) | $2.05 | $1.80 | 63,939 | $15.65 M |
| 09/30/2024 | $1.88 | $1.91 (1.6%) | $2.06 | $1.80 | 43,723 | $15.02 M |
| 09/27/2024 | $1.78 | $1.84 (3.37%) | $1.95 | $1.78 | 18,300 | $14.47 M |
| 09/26/2024 | $1.70 | $1.80 (5.88%) | $1.94 | $1.70 | 20,100 | $14.16 M |
| 09/25/2024 | $1.85 | $1.68 (-9.19%) | $2.00 | $1.64 | 57,609 | $13.22 M |
| 09/24/2024 | $1.73 | $1.79 (3.47%) | $1.95 | $1.70 | 90,600 | $14.08 M |
| 09/23/2024 | $1.73 | $1.78 (2.89%) | $2.11 | $1.70 | 140,912 | $14.00 M |
| 09/20/2024 | $2.00 | $1.62 (-19%) | $2.00 | $1.51 | 37,400 | $12.74 M |
| 09/19/2024 | $1.92 | $2.05 (6.77%) | $2.16 | $1.92 | 25,600 | $16.13 M |
| 09/18/2024 | $1.78 | $1.93 (8.43%) | $2.11 | $1.78 | 19,000 | $15.18 M |
| 09/17/2024 | $1.79 | $1.88 (5.03%) | $2.19 | $1.79 | 32,300 | $14.79 M |
| 09/16/2024 | $1.87 | $1.91 (2.14%) | $1.99 | $1.77 | 38,400 | $15.02 M |
| 09/13/2024 | $1.83 | $1.90 (3.83%) | $2.00 | $1.70 | 58,103 | $14.95 M |
| 09/12/2024 | $1.82 | $1.81 (-0.55%) | $1.82 | $1.79 | 1,536 | $14.24 M |
| 09/11/2024 | $1.65 | $1.82 (10.3%) | $1.82 | $1.62 | 9,226 | $14.32 M |
| 09/10/2024 | $1.52 | $1.68 (10.53%) | $1.73 | $1.52 | 14,557 | $13.22 M |
| 09/09/2024 | $1.55 | $1.54 (-0.65%) | $1.77 | $1.45 | 24,329 | $12.11 M |
| 09/06/2024 | $1.53 | $1.59 (3.92%) | $1.69 | $1.50 | 15,800 | $12.51 M |
| 09/05/2024 | $1.52 | $1.65 (8.55%) | $1.65 | $1.51 | 33,200 | $12.98 M |
| 09/04/2024 | $1.52 | $1.51 (-0.66%) | $1.55 | $1.51 | 5,800 | $11.88 M |
| 09/03/2024 | $1.55 | $1.47 (-5.16%) | $1.55 | $1.47 | 10,200 | $11.56 M |
| 08/30/2024 | $1.51 | $1.53 (1.32%) | $1.55 | $1.51 | 5,900 | $12.04 M |
| 08/29/2024 | $1.61 | $1.57 (-2.48%) | $1.61 | $1.52 | 4,715 | $12.35 M |
| 08/28/2024 | $1.49 | $1.53 (2.68%) | $1.55 | $1.39 | 15,623 | $12.04 M |
| 08/27/2024 | $1.52 | $1.48 (-2.63%) | $1.66 | $1.39 | 26,700 | $11.64 M |
| 08/26/2024 | $1.62 | $1.56 (-3.7%) | $1.79 | $1.56 | 26,742 | $12.27 M |
| 08/23/2024 | $1.82 | $1.66 (-8.79%) | $1.82 | $1.64 | 47,614 | $13.06 M |
| 08/22/2024 | $1.81 | $1.86 (2.76%) | $1.86 | $1.80 | 2,700 | $14.63 M |
| 08/21/2024 | $1.81 | $1.83 (1.1%) | $1.83 | $1.80 | 3,000 | $14.40 M |
| 08/20/2024 | $1.82 | $1.81 (-0.55%) | $1.86 | $1.80 | 14,829 | $14.24 M |
| 08/19/2024 | $1.83 | $1.85 (1.09%) | $1.90 | $1.83 | 44,714 | $14.55 M |