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
10th Jul 2026 (Fri) 0.70 0.7011 0.6922 0.6965 985
9th Jul 2026 (Thu) 0.7001 0.71 0.70 0.70 4,836
8th Jul 2026 (Wed) 0.72 0.72 0.72 0.7101 209
7th Jul 2026 (Tue) 0.73 0.732 0.7142 0.711 2,333
6th Jul 2026 (Mon) 0.735 0.7625 0.73 0.73 6,464
3rd Jul 2026 (Fri) 0.74 0.74 0.715 0.715 0
2nd Jul 2026 (Thu) 0.74 0.74 0.715 0.715 2,381
1st Jul 2026 (Wed) 0.77 0.77 0.7421 0.741 3,868
30th Jun 2026 (Tue) 0.72 0.78 0.7186 0.77 9,153
29th Jun 2026 (Mon) 0.7458 0.7458 0.7255 0.731 1,690
26th Jun 2026 (Fri) 0.7323 0.7786 0.73 0.7697 3,402
25th Jun 2026 (Thu) 0.761 0.768 0.751 0.7588 545
24th Jun 2026 (Wed) 0.76 0.76 0.7501 0.768 850
23rd Jun 2026 (Tue) 0.79 0.79 0.7626 0.7763 6,916
22nd Jun 2026 (Mon) 0.7423 0.7939 0.7423 0.7681 2,383
19th Jun 2026 (Fri) 0.7618 0.765 0.7394 0.7178 2,760
18th Jun 2026 (Thu) 0.7618 0.765 0.7394 0.7178 2,760
17th Jun 2026 (Wed) 0.801 0.801 0.7815 0.7872 9,308
16th Jun 2026 (Tue) 0.8359 0.8359 0.80 0.828 5,501
15th Jun 2026 (Mon) 0.798 0.824 0.798 0.8105 9,086
12th Jun 2026 (Fri) 0.769 0.79 0.7601 0.761 5,980
11th Jun 2026 (Thu) 0.701 0.77 0.701 0.7501 12,585
10th Jun 2026 (Wed) 0.7098 0.7158 0.7001 0.70 721
9th Jun 2026 (Tue) 0.7001 0.7099 0.70 0.70 3,687
8th Jun 2026 (Mon) 0.7098 0.71 0.676 0.70 17,177
5th Jun 2026 (Fri) 0.73 0.73 0.668 0.70 9,584
4th Jun 2026 (Thu) 0.7266 0.748 0.7201 0.7254 2,670
3rd Jun 2026 (Wed) 0.725 0.725 0.7043 0.7266 3,622
2nd Jun 2026 (Tue) 0.7829 0.7829 0.7523 0.7512 9,627
1st Jun 2026 (Mon) 0.8201 0.8201 0.7956 0.8001 11,326
29th May 2026 (Fri) 0.834 0.834 0.817 0.8344 5,956
28th May 2026 (Thu) 0.77 0.8537 0.77 0.8573 17,151
27th May 2026 (Wed) 0.771 0.7856 0.7697 0.76 7,307
26th May 2026 (Tue) 0.7817 0.80 0.772 0.7856 2,541
25th May 2026 (Mon) 0.784 0.85 0.784 0.81 45,003
22nd May 2026 (Fri) 0.784 0.85 0.784 0.81 45,003
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
FTSE 100 Latest
Value10,497.29
Change24.84