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
3rd Apr 2026 (Fri) 0.6834 0.70 0.6804 0.69 3,186
2nd Apr 2026 (Thu) 0.6834 0.70 0.6804 0.69 3,186
1st Apr 2026 (Wed) 0.68 0.73 0.675 0.6893 7,388
31st Mar 2026 (Tue) 0.6903 0.7128 0.66 0.6654 19,026
30th Mar 2026 (Mon) 0.71 0.71 0.6725 0.671 3,930
27th Mar 2026 (Fri) 0.7612 0.7612 0.6924 0.708 18,690
26th Mar 2026 (Thu) 0.79 0.84 0.7609 0.7802 22,862
25th Mar 2026 (Wed) 0.78 0.79 0.761 0.761 1,168
24th Mar 2026 (Tue) 0.7528 0.8147 0.746 0.78 38,258
23rd Mar 2026 (Mon) 0.6799 0.748 0.6799 0.7227 8,604
20th Mar 2026 (Fri) 0.7025 0.7025 0.631 0.6868 12,972
19th Mar 2026 (Thu) 0.7271 0.73 0.7013 0.702 1,455
18th Mar 2026 (Wed) 0.6975 0.75 0.6816 0.70 10,335
17th Mar 2026 (Tue) 0.6938 0.7153 0.6835 0.69 1,352
16th Mar 2026 (Mon) 0.70 0.719 0.69 0.701 3,614
13th Mar 2026 (Fri) 0.6998 0.6998 0.69 0.6902 3,734
12th Mar 2026 (Thu) 0.6998 0.6998 0.695 0.695 0
11th Mar 2026 (Wed) 0.6998 0.6998 0.67 0.68 2,461
10th Mar 2026 (Tue) 0.718 0.7265 0.6715 0.68 587
9th Mar 2026 (Mon) 0.7341 0.7341 0.6939 0.7001 8,963
6th Mar 2026 (Fri) 0.6749 0.77 0.6674 0.753 28,099
5th Mar 2026 (Thu) 0.69 0.69 0.6344 0.6507 2,238
4th Mar 2026 (Wed) 0.70 0.72 0.69 0.6928 12,156
3rd Mar 2026 (Tue) 0.704 0.723 0.6903 0.709 3,630
2nd Mar 2026 (Mon) 0.6757 0.7199 0.6757 0.7048 1,955
27th Feb 2026 (Fri) 0.709 0.7101 0.6929 0.6901 728
26th Feb 2026 (Thu) 0.7298 0.7298 0.7105 0.704 1,383
25th Feb 2026 (Wed) 0.7202 0.721 0.7202 0.721 0
24th Feb 2026 (Tue) 0.7202 0.7202 0.705 0.705 0
23rd Feb 2026 (Mon) 0.7202 0.7219 0.6741 0.69 7,255
20th Feb 2026 (Fri) 0.7101 0.7177 0.6867 0.7025 2,933
19th Feb 2026 (Thu) 0.7031 0.7366 0.6701 0.721 24,736
18th Feb 2026 (Wed) 0.6599 0.6714 0.6599 0.657 3,299
17th Feb 2026 (Tue) 0.6693 0.68 0.642 0.6515 8,035
16th Feb 2026 (Mon) 0.661 0.70 0.661 0.6806 2,375
13th Feb 2026 (Fri) 0.661 0.70 0.661 0.6806 2,375
12th Feb 2026 (Thu) 0.73 0.7301 0.6599 0.6615 11,454
11th Feb 2026 (Wed) 0.774 0.774 0.7174 0.7249 7,311
10th Feb 2026 (Tue) 0.76 0.8001 0.76 0.782 7,142
9th Feb 2026 (Mon) 0.7662 0.80 0.7662 0.7755 4,656
6th Feb 2026 (Fri) 0.74 0.7982 0.6951 0.7412 36,993
FTSE 100 Latest
Value10,436.29
Change71.50