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
18th Dec 2025 (Thu) 0.8525 0.8809 0.8294 0.8248 8,402
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
5th Dec 2025 (Fri) 1.30 1.50 1.12 1.22 2,230,113
4th Dec 2025 (Thu) 1.01 1.47 0.9147 1.21 9,752,147
3rd Dec 2025 (Wed) 0.778 0.88 0.74 0.7846 33,827
2nd Dec 2025 (Tue) 0.72 0.76 0.72 0.7471 26,717
1st Dec 2025 (Mon) 0.722 0.81 0.7138 0.7499 41,982
28th Nov 2025 (Fri) 0.8068 0.845 0.7682 0.7736 92,530
27th Nov 2025 (Thu) 0.8586 0.8755 0.805 0.8236 203,781
26th Nov 2025 (Wed) 0.8586 0.8755 0.805 0.8236 181,676
25th Nov 2025 (Tue) 0.7387 1.20 0.6635 0.89 4,755,182
24th Nov 2025 (Mon) 0.65 0.65 0.64 0.65 4,563
21st Nov 2025 (Fri) 0.6325 0.68 0.6325 0.65 2,144
20th Nov 2025 (Thu) 0.73 0.73 0.714 0.714 2
19th Nov 2025 (Wed) 0.73 0.7312 0.7213 0.714 2,778
18th Nov 2025 (Tue) 0.7558 0.7558 0.7558 0.753 581
17th Nov 2025 (Mon) 0.7613 0.7613 0.7214 0.7251 291
14th Nov 2025 (Fri) 0.78 0.7997 0.78 0.787 1,896
13th Nov 2025 (Thu) 0.84 0.84 0.79 0.7901 7,027
12th Nov 2025 (Wed) 0.8434 0.8842 0.8312 0.8514 6,580
11th Nov 2025 (Tue) 0.899 0.899 0.899 0.878 66
10th Nov 2025 (Mon) 0.893 0.9179 0.8895 0.8801 10,274
7th Nov 2025 (Fri) 0.8303 0.8312 0.7949 0.852 4,737
6th Nov 2025 (Thu) 0.871 0.8813 0.8422 0.842 5,972
5th Nov 2025 (Wed) 0.93 0.93 0.8853 0.8853 3,918
4th Nov 2025 (Tue) 0.94 0.94 0.9174 0.9174 0
3rd Nov 2025 (Mon) 0.94 0.94 0.8851 0.9174 1,994
31st Oct 2025 (Fri) 0.93 0.93 0.93 0.93 421
30th Oct 2025 (Thu) 0.94 0.94 0.9209 0.9382 7,470
29th Oct 2025 (Wed) 0.9633 0.9633 0.9342 0.9601 24,816
28th Oct 2025 (Tue) 1.00 1.00 0.9695 0.983 3,306
27th Oct 2025 (Mon) 1.00 1.00 0.9688 0.987 28,425
24th Oct 2025 (Fri) 0.96 0.9783 0.95 0.9769 565
23rd Oct 2025 (Thu) 0.96 0.96 0.96 0.9598 255
22nd Oct 2025 (Wed) 0.99 0.99 0.96 0.96 1
21st Oct 2025 (Tue) 0.99 0.9949 0.98 0.9784 918
20th Oct 2025 (Mon) 0.96 0.96 0.96 0.98 3,218
FTSE 100 Latest
Value9,804.08
Change29.76