-
5 DAY PERFORMANCE
+5.79% -
1 MONTH PERFORMANCE
+8.65% -
3 MONTH PERFORMANCE
-3.83% -
6 MONTH PERFORMANCE
-6.07% -
YEAR-TO-DATE PERFORMANCE
-6.94% -
1 YEAR PERFORMANCE
-19.28%
PharmaCyte Biotech, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $1.92 | $2.01 (4.74%) | $2.16 | $1.92 | 17,869 | $15.83 M |
| 09/18/2024 | $1.78 | $1.93 (8.43%) | $2.11 | $1.78 | 18,955 | $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 | $14.55 M |
| 09/11/2024 | $1.65 | $1.82 (10.3%) | $1.82 | $1.62 | 9,226 | $14.63 M |
| 09/10/2024 | $1.52 | $1.68 (10.53%) | $1.73 | $1.52 | 14,557 | $13.50 M |
| 09/09/2024 | $1.55 | $1.54 (-0.65%) | $1.77 | $1.45 | 24,329 | $12.38 M |
| 09/06/2024 | $1.53 | $1.59 (3.92%) | $1.69 | $1.50 | 15,800 | $12.78 M |
| 09/05/2024 | $1.52 | $1.65 (8.55%) | $1.65 | $1.51 | 33,200 | $13.26 M |
| 09/04/2024 | $1.52 | $1.51 (-0.66%) | $1.55 | $1.51 | 5,800 | $12.14 M |
| 09/03/2024 | $1.55 | $1.47 (-5.16%) | $1.55 | $1.47 | 10,200 | $11.82 M |
| 08/30/2024 | $1.51 | $1.53 (1.32%) | $1.55 | $1.51 | 5,900 | $12.30 M |
| 08/29/2024 | $1.61 | $1.57 (-2.48%) | $1.61 | $1.52 | 4,715 | $12.62 M |
| 08/28/2024 | $1.49 | $1.53 (2.68%) | $1.55 | $1.39 | 15,623 | $12.30 M |
| 08/27/2024 | $1.52 | $1.48 (-2.63%) | $1.66 | $1.39 | 26,700 | $11.90 M |
| 08/26/2024 | $1.62 | $1.56 (-3.7%) | $1.79 | $1.56 | 26,742 | $12.54 M |
| 08/23/2024 | $1.82 | $1.66 (-8.79%) | $1.82 | $1.64 | 47,614 | $13.34 M |
| 08/22/2024 | $1.81 | $1.86 (2.76%) | $1.86 | $1.80 | 2,700 | $14.95 M |
| 08/21/2024 | $1.81 | $1.83 (1.1%) | $1.83 | $1.80 | 3,000 | $14.71 M |
| 08/20/2024 | $1.82 | $1.81 (-0.55%) | $1.86 | $1.80 | 14,829 | $14.55 M |
| 08/19/2024 | $1.83 | $1.85 (1.09%) | $1.90 | $1.83 | 44,714 | $14.87 M |
| 08/16/2024 | $1.87 | $1.88 (0.53%) | $1.88 | $1.87 | 5,910 | $15.11 M |
| 08/15/2024 | $1.92 | $1.88 (-2.08%) | $1.94 | $1.85 | 14,038 | $15.11 M |
| 08/14/2024 | $1.83 | $1.89 (3.28%) | $1.90 | $1.82 | 5,300 | $15.19 M |
| 08/13/2024 | $1.85 | $1.85 (0%) | $1.87 | $1.85 | 2,000 | $14.87 M |
| 08/12/2024 | $1.89 | $1.85 (-2.12%) | $1.89 | $1.84 | 18,818 | $17.72 M |
| 08/09/2024 | $1.88 | $1.89 (0.53%) | $1.93 | $1.84 | 5,637 | $18.11 M |
| 08/08/2024 | $1.91 | $1.91 (0%) | $1.93 | $1.85 | 11,900 | $18.30 M |
| 08/07/2024 | $1.90 | $1.91 (0.53%) | $1.95 | $1.88 | 7,129 | $18.30 M |
| 08/06/2024 | $1.88 | $1.95 (3.72%) | $1.95 | $1.88 | 10,013 | $18.68 M |
| 08/05/2024 | $1.84 | $1.92 (4.35%) | $1.95 | $1.80 | 16,700 | $18.40 M |
| 08/02/2024 | $2.00 | $1.87 (-6.5%) | $2.00 | $1.87 | 21,500 | $17.92 M |
| 08/01/2024 | $1.96 | $1.99 (1.53%) | $1.99 | $1.96 | 4,521 | $19.07 M |
| 07/31/2024 | $2.03 | $1.96 (-3.45%) | $2.03 | $1.95 | 20,000 | $18.78 M |
| 07/30/2024 | $1.95 | $2.00 (2.56%) | $2.01 | $1.95 | 8,100 | $19.16 M |
| 07/29/2024 | $1.97 | $2.00 (1.52%) | $2.00 | $1.97 | 8,701 | $19.16 M |
| 07/26/2024 | $1.99 | $1.98 (-0.5%) | $1.99 | $1.98 | 1,735 | $18.97 M |
| 07/25/2024 | $2.00 | $2.02 (1%) | $2.06 | $1.95 | 25,602 | $19.35 M |
| 07/24/2024 | $1.97 | $1.98 (0.51%) | $1.99 | $1.97 | 2,900 | $18.97 M |
| 07/23/2024 | $2.00 | $1.99 (-0.5%) | $2.00 | $1.96 | 6,210 | $19.07 M |
| 07/22/2024 | $1.98 | $2.01 (1.52%) | $2.02 | $1.96 | 6,531 | $19.26 M |
| 07/19/2024 | $2.00 | $1.96 (-2%) | $2.02 | $1.96 | 3,989 | $18.78 M |
| 07/18/2024 | $2.06 | $1.97 (-4.37%) | $2.06 | $1.97 | 9,982 | $18.87 M |
| 07/17/2024 | $2.02 | $2.06 (1.98%) | $2.06 | $2.02 | 2,344 | $19.74 M |
| 07/16/2024 | $2.04 | $2.05 (0.49%) | $2.05 | $2.04 | 1,397 | $19.64 M |
| 07/15/2024 | $2.05 | $2.06 (0.49%) | $2.10 | $1.98 | 17,206 | $19.74 M |
| 07/12/2024 | $2.10 | $2.08 (-0.95%) | $2.14 | $2.04 | 7,837 | $19.93 M |
| 07/11/2024 | $2.00 | $2.06 (3%) | $2.16 | $1.99 | 10,508 | $19.74 M |
| 07/10/2024 | $2.07 | $2.06 (-0.48%) | $2.22 | $2.03 | 13,129 | $19.74 M |
| 07/09/2024 | $2.22 | $2.03 (-8.56%) | $2.22 | $2.03 | 9,207 | $19.45 M |
| 07/08/2024 | $2.19 | $2.18 (-0.46%) | $2.19 | $2.02 | 1,761 | $20.89 M |
| 07/05/2024 | $2.09 | $2.09 (0%) | $2.09 | $2.00 | 3,234 | $20.02 M |
| 07/03/2024 | $2.12 | $2.01 (-5.19%) | $2.12 | $2.01 | 1,588 | $19.26 M |
| 07/02/2024 | $2.08 | $2.06 (-0.96%) | $2.19 | $2.06 | 9,869 | $19.74 M |
| 07/01/2024 | $2.00 | $1.96 (-2%) | $2.07 | $1.96 | 15,421 | $18.78 M |
| 06/28/2024 | $2.05 | $1.96 (-4.39%) | $2.17 | $1.96 | 18,853 | $18.78 M |
| 06/27/2024 | $1.99 | $2.08 (4.52%) | $2.10 | $1.99 | 5,441 | $19.93 M |
| 06/26/2024 | $1.99 | $2.01 (1.01%) | $2.18 | $1.99 | 5,161 | $19.26 M |
| 06/25/2024 | $2.06 | $2.03 (-1.46%) | $2.13 | $2.03 | 3,800 | $19.45 M |
| 06/24/2024 | $1.95 | $2.08 (6.67%) | $2.08 | $1.95 | 5,404 | $19.93 M |
| 06/21/2024 | $2.09 | $1.95 (-6.7%) | $2.09 | $1.95 | 60,972 | $18.68 M |
| 06/20/2024 | $2.10 | $2.09 (-0.48%) | $2.18 | $2.09 | 8,241 | $20.02 M |