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
21st May 2026 (Thu) 0.7898 0.8236 0.78 0.7961 10,507
20th May 2026 (Wed) 0.72 0.776 0.70 0.7682 13,600
19th May 2026 (Tue) 0.7586 0.7596 0.731 0.732 4,361
18th May 2026 (Mon) 0.787 0.8084 0.7649 0.76 9,002
15th May 2026 (Fri) 0.9399 0.9399 0.7811 0.8044 43,612
14th May 2026 (Thu) 0.84 0.97 0.80 0.9506 117,536
13th May 2026 (Wed) 0.787 0.8466 0.7613 0.812 33,031
12th May 2026 (Tue) 0.70 0.83 0.70 0.79 52,261
11th May 2026 (Mon) 0.74 0.74 0.6699 0.6949 15,328
8th May 2026 (Fri) 0.761 0.761 0.755 0.7558 3,972
7th May 2026 (Thu) 0.75 0.7951 0.75 0.80 7,006
6th May 2026 (Wed) 0.7716 0.7716 0.7716 0.77 1,318
5th May 2026 (Tue) 0.735 0.759 0.72 0.733 10,445
4th May 2026 (Mon) 0.7415 0.76 0.7415 0.76 15,634
1st May 2026 (Fri) 0.749 0.76 0.749 0.7553 6,602
30th Apr 2026 (Thu) 0.7599 0.7599 0.7298 0.722 1,252
29th Apr 2026 (Wed) 0.75 0.75 0.75 0.75 100
28th Apr 2026 (Tue) 0.70 0.76 0.70 0.76 200
27th Apr 2026 (Mon) 0.70 0.7799 0.70 0.7627 5,519
24th Apr 2026 (Fri) 0.749 0.7501 0.7351 0.7223 403
23rd Apr 2026 (Thu) 0.753 0.753 0.741 0.7499 5,610
22nd Apr 2026 (Wed) 0.7699 0.783 0.7699 0.7801 7,797
21st Apr 2026 (Tue) 0.75 0.77 0.75 0.77 637
20th Apr 2026 (Mon) 0.758 0.76 0.7381 0.764 6,578
17th Apr 2026 (Fri) 0.7255 0.7255 0.7172 0.7286 1,409
16th Apr 2026 (Thu) 0.74 0.74 0.716 0.7277 15,871
15th Apr 2026 (Wed) 0.6825 0.78 0.6825 0.7615 11,235
14th Apr 2026 (Tue) 0.6887 0.7201 0.6887 0.684 8,312
13th Apr 2026 (Mon) 0.6532 0.6853 0.6532 0.6879 11,864
10th Apr 2026 (Fri) 0.6815 0.6815 0.6508 0.6531 6,278
9th Apr 2026 (Thu) 0.679 0.6974 0.6715 0.672 2,523
8th Apr 2026 (Wed) 0.6974 0.6974 0.6706 0.6813 4,417
7th Apr 2026 (Tue) 0.69 0.6904 0.6811 0.6811 1,902
6th Apr 2026 (Mon) 0.73 0.73 0.73 0.7072 603
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
FTSE 100 Latest
Value10,443.47
Change11.13