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
28th Sep 2026 (Mon) 0.4354 0.4354 0.4108 0.4199 3,633
25th Sep 2026 (Fri) 0.46 0.474 0.44 0.441 24,424
24th Sep 2026 (Thu) 0.4296 0.4579 0.4296 0.4564 14,800
23rd Sep 2026 (Wed) 0.4451 0.458 0.4218 0.4285 12,223
22nd Sep 2026 (Tue) 0.45 0.455 0.45 0.4585 6,162
21st Sep 2026 (Mon) 0.452 0.452 0.4423 0.4508 1,527
18th Sep 2026 (Fri) 0.4124 0.4686 0.4124 0.4597 19,373
17th Sep 2026 (Thu) 0.415 0.4479 0.4102 0.424 5,452
16th Sep 2026 (Wed) 0.4099 0.4909 0.3954 0.4162 96,527
15th Sep 2026 (Tue) 0.395 0.40 0.3452 0.3823 37,925
14th Sep 2026 (Mon) 0.4415 0.4415 0.355 0.392 28,921
11th Sep 2026 (Fri) 0.4551 0.4551 0.45 0.4502 348
10th Sep 2026 (Thu) 0.4631 0.471 0.435 0.4423 11,937
9th Sep 2026 (Wed) 0.481 0.4831 0.4702 0.4753 1,216
8th Sep 2026 (Tue) 0.4809 0.5129 0.4809 0.489 3,479
7th Sep 2026 (Mon) 0.5009 0.5009 0.4855 0.4865 439
4th Sep 2026 (Fri) 0.5009 0.5009 0.4855 0.4865 439
3rd Sep 2026 (Thu) 0.4964 0.511 0.4901 0.4913 5,552
2nd Sep 2026 (Wed) 0.471 0.4863 0.471 0.4807 2,336
1st Sep 2026 (Tue) 0.482 0.482 0.482 0.4881 424
31st Aug 2026 (Mon) 0.5103 0.515 0.4868 0.5009 9,032
28th Aug 2026 (Fri) 0.5324 0.5324 0.5101 0.515 9,528
27th Aug 2026 (Thu) 0.548 0.55 0.5326 0.5402 2,483
26th Aug 2026 (Wed) 0.539 0.5481 0.539 0.5405 3,775
25th Aug 2026 (Tue) 0.5111 0.5369 0.511 0.5396 3,459
24th Aug 2026 (Mon) 0.53 0.53 0.52 0.525 223
21st Aug 2026 (Fri) 0.5274 0.5278 0.5229 0.533 1,353
20th Aug 2026 (Thu) 0.5175 0.52 0.5127 0.5143 11,115
19th Aug 2026 (Wed) 0.5309 0.5309 0.5309 0.5324 990
18th Aug 2026 (Tue) 0.5126 0.5242 0.5122 0.5241 1,853
17th Aug 2026 (Mon) 0.5502 0.5502 0.53 0.5422 13,915
14th Aug 2026 (Fri) 0.55 0.5573 0.5401 0.551 3,877
13th Aug 2026 (Thu) 0.568 0.57 0.559 0.55 1,287
12th Aug 2026 (Wed) 0.538 0.56 0.538 0.5474 2,401
11th Aug 2026 (Tue) 0.546 0.5467 0.5416 0.55 1,416
10th Aug 2026 (Mon) 0.59 0.59 0.5452 0.546 16,903
7th Aug 2026 (Fri) 0.5863 0.5874 0.5863 0.5901 1,316
6th Aug 2026 (Thu) 0.5801 0.585 0.5801 0.5901 2,384
5th Aug 2026 (Wed) 0.59 0.6005 0.5801 0.59 801
4th Aug 2026 (Tue) 0.5999 0.6072 0.5855 0.601 10,009
3rd Aug 2026 (Mon) 0.5699 0.5881 0.5699 0.5758 3,719
31st Jul 2026 (Fri) 0.5818 0.5874 0.5701 0.576 9,499
30th Jul 2026 (Thu) 0.5601 0.6128 0.5501 0.60 18,681
29th Jul 2026 (Wed) 0.5855 0.59 0.5729 0.5855 3,442
FTSE 100 Latest
Value10,684.88
Change-10.37