Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Pharmacyte Biot (PMCB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.74 0.7982 0.6951 0.7412 36,993
5th Feb 2026 (Thu) 0.72 0.72 0.6889 0.70 4,720
4th Feb 2026 (Wed) 0.755 0.7568 0.6635 0.7072 32,678
3rd Feb 2026 (Tue) 0.82 0.82 0.7501 0.785 12,828
2nd Feb 2026 (Mon) 0.801 0.81 0.775 0.819 17,240
30th Jan 2026 (Fri) 0.825 0.825 0.779 0.819 26,492
29th Jan 2026 (Thu) 0.862 0.88 0.79 0.848 1,890
28th Jan 2026 (Wed) 0.93 0.94 0.8752 0.9489 11,278
27th Jan 2026 (Tue) 1.00 1.00 0.9225 0.9489 4,805
26th Jan 2026 (Mon) 0.95 1.04 0.95 0.9899 65,102
23rd Jan 2026 (Fri) 0.89 1.01 0.87 0.938 92,229
22nd Jan 2026 (Thu) 0.88 0.8999 0.861 0.899 14,514
21st Jan 2026 (Wed) 0.88 0.88 0.841 0.875 15,753
20th Jan 2026 (Tue) 0.90 0.92 0.85 0.8554 5,508
19th Jan 2026 (Mon) 0.9364 0.942 0.8901 0.8901 9,616
16th Jan 2026 (Fri) 0.9364 0.942 0.8901 0.8901 9,616
15th Jan 2026 (Thu) 0.905 1.00 0.905 0.9363 25,644
14th Jan 2026 (Wed) 0.87 0.915 0.87 0.915 2,988
13th Jan 2026 (Tue) 0.882 0.9271 0.84 0.898 27,359
12th Jan 2026 (Mon) 0.87 0.889 0.83 0.898 25,470
9th Jan 2026 (Fri) 0.90 0.93 0.88 0.8815 13,794
8th Jan 2026 (Thu) 0.9434 0.9799 0.835 0.9209 129,352
7th Jan 2026 (Wed) 0.7961 0.86 0.7961 0.83 23,527
6th Jan 2026 (Tue) 0.77 0.8225 0.769 0.772 33,383
5th Jan 2026 (Mon) 0.72 0.80 0.71 0.762 33,616
2nd Jan 2026 (Fri) 0.735 0.735 0.7007 0.738 11,928
1st Jan 2026 (Thu) 0.7574 0.76 0.68 0.724 38,374
31st Dec 2025 (Wed) 0.7574 0.76 0.68 0.724 38,374
30th Dec 2025 (Tue) 0.7041 0.7233 0.69 0.72 8,179
29th Dec 2025 (Mon) 0.7102 0.75 0.6841 0.7065 38,246
26th Dec 2025 (Fri) 0.76 0.7675 0.6971 0.7101 48,988
25th Dec 2025 (Thu) 0.761 0.78 0.76 0.765 10,898
24th Dec 2025 (Wed) 0.761 0.78 0.76 0.765 10,898
23rd Dec 2025 (Tue) 0.8375 0.8401 0.7522 0.7702 60,848
22nd Dec 2025 (Mon) 0.855 0.874 0.81 0.8388 13,318
19th Dec 2025 (Fri) 0.84 0.89 0.8314 0.8576 11,649
18th Dec 2025 (Thu) 0.8525 0.8809 0.8289 0.8401 20,737
17th Dec 2025 (Wed) 0.94 0.9513 0.83 0.8248 44,605
16th Dec 2025 (Tue) 0.912 0.96 0.82 0.95 58,625
15th Dec 2025 (Mon) 1.02 1.04 0.9353 0.9419 39,477
12th Dec 2025 (Fri) 1.00 1.01 0.9435 1.02 26,012
11th Dec 2025 (Thu) 1.06 1.11 0.9624 1.02 135,733
10th Dec 2025 (Wed) 1.12 1.12 1.00 1.04 100,519
9th Dec 2025 (Tue) 1.18 1.18 1.06 1.11 183,979
8th Dec 2025 (Mon) 1.16 1.24 1.06 1.15 243,273
FTSE 100 Latest
Value10,369.75
Change60.53