PharmaCyte Biotech

PMCB
🏛️ usa →
0.97
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 0.99 1.00 0.97 0.97 0.0M
2025-09-25 1.07 1.09 0.96 1.00 0.1M
2025-09-24 1.14 1.18 0.91 1.07 0.7M
2025-09-23 0.99 1.04 0.91 0.95 0.3M
2025-09-22 1.00 1.00 0.94 0.99 0.1M
2025-09-19 0.98 0.99 0.95 0.98 0.0M
2025-09-18 0.99 1.00 0.93 0.97 0.2M
2025-09-17 0.98 1.01 0.93 0.93 0.1M
2025-09-16 1.08 1.08 1.01 1.01 0.0M
2025-09-15 1.04 1.06 1.00 1.03 0.1M
2025-09-12 1.05 1.07 1.03 1.04 0.1M
2025-09-11 1.03 1.07 1.00 1.03 0.1M
2025-09-10 1.08 1.09 0.98 1.01 0.1M
2025-09-09 1.07 1.18 1.05 1.07 0.2M
2025-09-08 0.97 1.25 0.95 1.13 0.5M
2025-09-05 0.98 0.98 0.94 0.94 0.0M
2025-09-04 0.94 0.98 0.93 0.93 0.1M
2025-09-03 0.98 0.99 0.92 0.96 0.1M
2025-09-02 1.00 1.00 0.93 0.93 0.1M
2025-08-29 0.96 0.97 0.93 0.94 0.0M
2025-08-28 0.97 0.99 0.95 0.96 0.0M
2025-08-27 1.03 1.03 0.95 0.97 0.0M
2025-08-26 1.03 1.03 0.99 1.01 0.0M
2025-08-25 0.95 1.04 0.94 1.03 0.1M
2025-08-22 0.96 1.00 0.92 0.97 0.1M
2025-08-21 0.97 1.00 0.92 0.96 0.1M
2025-08-20 1.03 1.06 0.92 0.94 0.4M
2025-08-19 1.08 1.13 0.95 1.01 0.8M
2025-08-18 0.89 1.05 0.87 1.01 0.3M
2025-08-15 0.85 0.90 0.85 0.90 0.0M
2025-08-14 0.94 0.95 0.85 0.89 0.1M
2025-08-13 0.84 0.90 0.84 0.85 0.0M
2025-08-12 0.87 1.00 0.84 0.84 0.1M
2025-08-11 0.83 0.97 0.81 0.88 0.1M
2025-08-08 0.85 0.88 0.83 0.83 0.0M
2025-08-07 0.89 0.89 0.85 0.85 0.0M
2025-08-06 1.03 1.03 0.80 0.85 0.1M
2025-08-05 1.00 1.03 1.00 1.02 0.0M
2025-08-04 1.00 1.02 0.98 1.00 0.0M
2025-08-01 1.02 1.02 1.00 1.00 0.0M
2025-07-31 1.00 1.02 1.00 1.02 0.0M
2025-07-30 1.02 1.05 1.01 1.03 0.0M
2025-07-29 1.02 1.05 1.00 1.02 0.0M
2025-07-28 1.01 1.05 1.01 1.02 0.0M
2025-07-25 1.02 1.02 0.95 0.96 0.0M
2025-07-24 0.96 1.04 0.95 0.95 0.1M
2025-07-23 0.96 1.03 0.96 0.96 0.0M
2025-07-22 0.96 1.05 0.96 0.99 0.0M
2025-07-21 1.04 1.04 0.95 1.00 0.1M
2025-07-18 1.03 1.06 1.00 1.03 0.0M
2025-07-17 1.10 1.15 1.00 1.02 0.0M
2025-07-16 1.08 1.15 1.08 1.12 0.0M
2025-07-15 1.09 1.11 1.07 1.11 0.0M
2025-07-14 1.05 1.13 1.05 1.10 0.0M
2025-07-11 1.06 1.14 1.06 1.08 0.0M
2025-07-10 1.11 1.14 1.07 1.10 0.0M
2025-07-09 1.09 1.14 1.09 1.11 0.0M
2025-07-08 1.07 1.14 1.07 1.10 0.0M
2025-07-07 1.15 1.15 1.06 1.10 0.0M
2025-07-03 1.12 1.13 1.10 1.11 0.0M
2025-07-02 1.15 1.15 1.09 1.14 0.0M
2025-07-01 1.10 1.15 1.09 1.14 0.0M
2025-06-30 1.05 1.12 1.02 1.09 0.0M
2025-06-27 1.04 1.05 1.02 1.03 0.0M
2025-06-26 1.03 1.05 1.03 1.05 0.0M
2025-06-25 1.06 1.06 1.02 1.03 0.0M
2025-06-24 1.07 1.07 1.02 1.06 0.0M
2025-06-23 1.03 1.06 1.00 1.06 0.0M
2025-06-20 1.06 1.06 1.02 1.06 0.0M
2025-06-18 1.01 1.06 1.00 1.06 0.0M
2025-06-17 1.01 1.06 1.01 1.06 0.0M
2025-06-16 1.00 1.03 1.00 1.01 0.0M
2025-06-13 1.03 1.03 1.00 1.01 0.0M
2025-06-12 1.01 1.13 1.01 1.02 0.0M
2025-06-11 1.09 1.10 1.05 1.08 0.0M
2025-06-10 1.06 1.08 1.06 1.08 0.0M
2025-06-09 1.03 1.06 1.03 1.04 0.0M
2025-06-06 1.12 1.12 1.00 1.02 0.0M
2025-06-05 1.12 1.14 1.11 1.12 0.0M
2025-06-04 1.09 1.12 1.05 1.09 0.0M
2025-06-03 1.11 1.12 1.07 1.10 0.0M
2025-06-02 1.01 1.09 1.01 1.07 0.0M
2025-05-30 1.03 1.14 1.00 1.03 0.0M
2025-05-29 1.05 1.05 1.01 1.03 0.0M
2025-05-28 1.02 1.08 1.00 1.07 0.0M
2025-05-27 1.06 1.12 1.01 1.01 0.0M
2025-05-23 1.01 1.05 1.01 1.05 0.0M
2025-05-22 1.04 1.07 1.01 1.02 0.0M
2025-05-21 1.08 1.10 1.04 1.04 0.0M
2025-05-20 1.05 1.05 1.02 1.04 0.0M
2025-05-19 1.07 1.15 1.03 1.03 0.0M
2025-05-16 1.04 1.10 1.04 1.06 0.0M
2025-05-15 1.08 1.08 1.01 1.04 0.0M
2025-05-14 1.06 1.06 1.00 1.05 0.0M
2025-05-13 1.08 1.08 1.05 1.05 0.0M
2025-05-12 1.06 1.17 1.05 1.06 0.0M
2025-05-09 1.10 1.14 1.06 1.11 0.0M
2025-05-08 1.13 1.15 1.10 1.14 0.0M
2025-05-07 1.16 1.16 1.08 1.10 0.0M
2025-05-06 1.20 1.39 1.12 1.12 0.0M
2025-05-05 1.21 1.34 1.20 1.20 0.0M
2025-05-02 1.23 1.30 1.19 1.21 0.0M
2025-05-01 1.30 1.30 1.15 1.17 0.0M
2025-04-30 1.24 1.28 1.24 1.24 0.0M
2025-04-29 1.21 1.30 1.21 1.24 0.0M
2025-04-28 1.20 1.27 1.20 1.21 0.0M
2025-04-25 1.17 1.24 1.17 1.22 0.0M
2025-04-24 1.19 1.32 1.15 1.21 0.0M
2025-04-23 1.15 1.27 1.15 1.19 0.0M
2025-04-22 1.18 1.18 1.11 1.15 0.0M
2025-04-21 1.12 1.19 1.12 1.13 0.0M
2025-04-17 1.10 1.20 1.03 1.19 0.0M
2025-04-16 1.22 1.24 1.13 1.15 0.0M
2025-04-15 1.15 1.27 1.15 1.27 0.0M
2025-04-14 1.18 1.20 1.18 1.20 0.0M
2025-04-11 1.18 1.23 1.16 1.23 0.0M
2025-04-10 1.12 1.28 1.10 1.14 0.0M
2025-04-09 1.15 1.21 1.05 1.21 0.0M
2025-04-08 1.20 1.23 1.14 1.20 0.0M
2025-04-07 1.18 1.24 1.12 1.14 0.0M
2025-04-04 1.24 1.33 1.24 1.24 0.0M
2025-04-03 1.30 1.38 1.24 1.24 0.0M
2025-04-02 1.30 1.40 1.25 1.30 0.0M
2025-04-01 1.22 1.32 1.22 1.29 0.0M
2025-03-31 1.34 1.46 1.23 1.25 0.0M
2025-03-28 1.40 1.46 1.29 1.32 0.0M
2025-03-27 1.46 1.58 1.38 1.38 0.1M
2025-03-26 1.52 1.52 1.48 1.49 0.0M
2025-03-25 1.55 1.56 1.50 1.56 0.0M
2025-03-24 1.58 1.64 1.46 1.57 0.0M
2025-03-21 1.57 1.71 1.56 1.58 0.0M
2025-03-20 1.67 1.67 1.63 1.67 0.0M
2025-03-19 1.55 1.72 1.55 1.68 0.0M
2025-03-18 1.57 1.73 1.50 1.50 0.0M
2025-03-17 1.61 1.61 1.58 1.58 0.0M
2025-03-14 1.65 1.68 1.52 1.58 0.0M
2025-03-13 1.67 1.69 1.50 1.67 0.0M
2025-03-12 1.76 1.76 1.47 1.64 0.0M
2025-03-11 1.71 1.76 1.67 1.76 0.0M
2025-03-10 1.80 1.82 1.76 1.78 0.0M
2025-03-07 1.67 1.80 1.67 1.78 0.0M
2025-03-06 1.74 1.76 1.74 1.76 0.0M
2025-03-05 1.78 1.80 1.74 1.79 0.0M
2025-03-04 1.57 1.75 1.57 1.70 0.0M
2025-03-03 1.78 1.78 1.65 1.71 0.0M
2025-02-28 1.80 1.84 1.70 1.76 0.0M
2025-02-27 1.74 1.75 1.65 1.75 0.0M
2025-02-26 1.74 1.79 1.68 1.72 0.0M
2025-02-25 1.70 1.80 1.57 1.80 0.0M
2025-02-24 1.74 1.86 1.66 1.66 0.0M
2025-02-21 1.80 1.90 1.76 1.76 0.1M
2025-02-20 1.58 1.83 1.58 1.81 0.1M
2025-02-19 1.57 1.61 1.57 1.61 0.0M
2025-02-18 1.59 1.66 1.58 1.58 0.0M
2025-02-14 1.62 1.63 1.57 1.63 0.0M
2025-02-13 1.58 1.65 1.58 1.64 0.0M
2025-02-12 1.60 1.64 1.56 1.61 0.0M
2025-02-11 1.51 1.79 1.46 1.65 0.1M
2025-02-10 1.46 1.62 1.45 1.55 0.0M
2025-02-07 1.56 1.57 1.48 1.49 0.0M
2025-02-06 1.59 1.60 1.59 1.59 0.0M
2025-02-05 1.52 1.58 1.46 1.55 0.0M
2025-02-04 1.55 1.65 1.52 1.54 0.0M
2025-02-03 1.61 1.63 1.55 1.58 0.0M
2025-01-31 1.61 1.64 1.52 1.60 0.0M
2025-01-30 1.60 1.62 1.60 1.62 0.0M
2025-01-29 1.61 1.63 1.61 1.61 0.0M
2025-01-28 1.62 1.62 1.61 1.61 0.0M
2025-01-27 1.65 1.65 1.61 1.61 0.0M
2025-01-24 1.67 1.70 1.63 1.63 0.0M
2025-01-23 1.64 1.71 1.63 1.70 0.0M
2025-01-22 1.67 1.69 1.64 1.66 0.0M
2025-01-21 1.70 1.74 1.65 1.67 0.0M
2025-01-17 1.63 1.75 1.63 1.69 0.0M
2025-01-16 1.57 1.71 1.57 1.62 0.0M
2025-01-15 1.51 1.55 1.50 1.50 0.0M
2025-01-14 1.53 1.56 1.53 1.53 0.0M
2025-01-13 1.56 1.59 1.50 1.52 0.0M
2025-01-10 1.58 1.65 1.52 1.52 0.0M
2025-01-08 1.66 1.67 1.61 1.66 0.0M
2025-01-07 1.60 1.80 1.60 1.66 0.0M
2025-01-06 1.58 1.73 1.58 1.63 0.0M
2025-01-03 1.60 1.70 1.60 1.64 0.0M
2025-01-02 1.57 1.75 1.50 1.64 0.0M