Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pharmacyte Biotech Inc (NQ: PMCB )

1.960 -0.060 (-2.97%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 2.190 2.250 2.190 2.190 3,054 -0.06(-2.67%)
Jan 30, 2024 2.200 2.250 2.200 2.250 7,783 +0.01(+0.45%)
Jan 29, 2024 2.137 2.270 2.137 2.240 7,825 +0.05(+2.28%)
Jan 26, 2024 2.160 2.260 2.150 2.190 9,010 -0.07(-3.10%)
Jan 25, 2024 2.230 2.260 2.190 2.260 4,915 +0.07(+3.19%)
Jan 24, 2024 2.229 2.260 2.190 2.190 28,613 -0.02(-0.90%)
Jan 23, 2024 2.181 2.260 2.180 2.210 1,718 +0.03(+1.38%)
Jan 22, 2024 2.290 2.315 2.150 2.180 19,771 -0.14(-6.03%)
Jan 19, 2024 2.280 2.330 2.280 2.320 19,579 +0.03(+1.31%)
Jan 18, 2024 2.220 2.350 2.200 2.290 60,813 +0.09(+4.10%)
Jan 17, 2024 2.160 2.300 2.160 2.200 26,075 +0.04(+1.79%)
Jan 16, 2024 2.200 2.290 2.140 2.161 47,654 -0.09(-3.94%)
Jan 12, 2024 2.165 2.255 2.140 2.250 11,489 +0.11(+5.14%)
Jan 11, 2024 2.180 2.200 2.130 2.140 12,503 -0.01(-0.47%)
Jan 10, 2024 2.150 2.230 2.130 2.150 11,325 +0.02(+0.94%)
Jan 09, 2024 2.110 2.150 2.110 2.130 4,667 -0.02(-0.93%)
Jan 08, 2024 2.150 2.200 2.150 2.150 6,157 +0.00(+0.00%)
Jan 05, 2024 2.180 2.240 2.110 2.150 12,687 -0.01(-0.46%)
Jan 04, 2024 2.180 2.200 2.111 2.160 48,873 -0.05(-2.26%)
Jan 03, 2024 2.228 2.240 2.150 2.210 10,641 +0.02(+1.14%)
Jan 02, 2024 2.200 2.210 2.170 2.185 7,577 +0.02(+1.16%)
Dec 29, 2023 2.220 2.290 2.160 2.160 53,669 -0.10(-4.42%)
Dec 28, 2023 2.210 2.340 2.210 2.260 28,570 +0.04(+1.80%)
Dec 27, 2023 2.250 2.320 2.220 2.220 31,877 -0.09(-3.90%)
Dec 26, 2023 2.260 2.310 2.210 2.310 20,285 +0.07(+3.12%)
Dec 22, 2023 2.160 2.250 2.160 2.240 14,841 +0.04(+1.82%)
Dec 21, 2023 2.200 2.230 2.160 2.200 15,732 -0.04(-1.79%)
Dec 20, 2023 2.206 2.340 2.206 2.240 14,396 -0.04(-1.75%)
Dec 19, 2023 2.150 2.290 2.150 2.280 27,358 +0.11(+5.07%)
Dec 18, 2023 2.250 2.270 2.160 2.170 17,480 +0.02(+0.93%)
Dec 15, 2023 2.340 2.340 2.150 2.150 31,201 -0.19(-8.12%)
Dec 14, 2023 2.200 2.340 2.200 2.340 10,892 +0.05(+2.41%)
Dec 13, 2023 2.220 2.310 2.220 2.285 15,736 +0.06(+2.93%)
Dec 12, 2023 2.250 2.300 2.220 2.220 9,732 -0.11(-4.72%)
Dec 11, 2023 2.340 2.340 2.180 2.330 8,486 +0.13(+5.91%)
Dec 08, 2023 2.275 2.285 2.180 2.200 3,468 -0.05(-2.22%)
Dec 07, 2023 2.200 2.300 2.160 2.250 12,142 -0.03(-1.32%)
Dec 06, 2023 2.260 2.390 2.260 2.280 9,763 -0.01(-0.44%)
Dec 05, 2023 2.300 2.300 2.290 2.290 9,619 +0.03(+1.33%)
Dec 04, 2023 2.260 2.300 2.210 2.260 12,041 -0.03(-1.31%)
Dec 01, 2023 2.240 2.290 2.214 2.290 12,748 +0.03(+1.33%)
Nov 30, 2023 2.290 2.360 2.260 2.260 6,085 -0.03(-1.31%)
Nov 29, 2023 2.270 2.340 2.270 2.290 25,249 +0.03(+1.33%)
Nov 28, 2023 2.280 2.300 2.220 2.260 18,341 -0.04(-1.74%)
Nov 27, 2023 2.320 2.325 2.230 2.300 12,097 +0.00(+0.10%)
Nov 24, 2023 2.200 2.298 2.200 2.298 9,870 +0.09(+3.97%)
Nov 22, 2023 2.102 2.216 2.100 2.210 4,248 +0.11(+5.24%)
Nov 21, 2023 2.200 2.231 2.076 2.100 10,874 -0.08(-3.67%)
Nov 20, 2023 2.060 2.260 1.920 2.180 30,109 +0.14(+6.86%)
Nov 17, 2023 2.000 2.070 2.000 2.040 15,110 +0.02(+0.99%)
Nov 16, 2023 2.010 2.050 1.998 2.020 28,025 -0.02(-0.98%)
Nov 15, 2023 2.070 2.090 2.031 2.040 32,705 -0.07(-3.32%)
Nov 14, 2023 2.010 2.110 2.010 2.110 13,471 -0.03(-1.40%)
Nov 13, 2023 2.170 2.170 2.140 2.140 1,794 -0.03(-1.38%)
Nov 10, 2023 2.000 2.170 2.000 2.170 10,863 +0.01(+0.46%)
Nov 09, 2023 2.150 2.190 2.100 2.160 10,124 +0.02(+0.70%)
Nov 08, 2023 2.160 2.180 2.100 2.145 15,878 -0.06(-2.94%)
Nov 07, 2023 2.190 2.240 2.190 2.210 1,751 +0.00(+0.00%)
Nov 06, 2023 2.220 2.250 2.210 2.210 14,501 -0.02(-0.90%)
Nov 03, 2023 2.120 2.230 2.070 2.230 31,253 +0.08(+3.48%)
Nov 02, 2023 2.110 2.202 1.980 2.155 24,859 -0.01(-0.23%)
Nov 01, 2023 2.160 2.195 2.070 2.160 5,970 +0.04(+1.89%)
Oct 31, 2023 2.040 2.160 2.040 2.120 21,465 +0.03(+1.44%)
Oct 30, 2023 2.050 2.120 2.050 2.090 8,048 +0.01(+0.48%)
Oct 27, 2023 2.020 2.101 2.011 2.080 15,305 +0.03(+1.46%)
Oct 26, 2023 2.060 2.080 2.040 2.050 10,508 -0.04(-2.03%)
Oct 25, 2023 2.080 2.130 2.020 2.092 12,815 -0.02(-0.83%)
Oct 24, 2023 2.010 2.140 2.010 2.110 18,896 +0.10(+4.98%)
Oct 23, 2023 2.050 2.050 2.000 2.010 11,376 -0.06(-2.90%)
Oct 20, 2023 2.050 2.186 1.940 2.070 18,673 +0.01(+0.49%)
Oct 19, 2023 2.040 2.080 2.010 2.060 17,052 -0.01(-0.48%)
Oct 18, 2023 2.020 2.100 2.020 2.070 7,204 +0.03(+1.47%)
Oct 17, 2023 2.050 2.130 2.030 2.040 24,746 -0.02(-0.97%)
Oct 16, 2023 2.070 2.144 2.040 2.060 40,727 -0.03(-1.44%)
Oct 13, 2023 2.080 2.180 2.040 2.090 30,003 -0.05(-2.34%)
Oct 12, 2023 2.030 2.273 2.030 2.140 51,149 +0.08(+3.88%)
Oct 11, 2023 2.050 2.100 2.050 2.060 9,029 -0.03(-1.44%)
Oct 10, 2023 2.070 2.150 2.070 2.090 27,500 -0.01(-0.24%)
Oct 09, 2023 2.090 2.100 2.080 2.095 12,462 -0.03(-1.64%)
Oct 06, 2023 2.030 2.190 2.030 2.130 26,570 +0.09(+4.41%)
Oct 05, 2023 2.040 2.225 2.020 2.040 36,119 -0.01(-0.49%)
Oct 04, 2023 2.040 2.110 2.040 2.050 14,272 -0.02(-0.97%)
Oct 03, 2023 2.220 2.250 2.070 2.070 17,209 -0.18(-8.00%)
Oct 02, 2023 2.100 2.260 2.072 2.250 23,179 +0.15(+7.14%)
Sep 29, 2023 2.140 2.170 2.100 2.100 9,262 -0.05(-2.33%)
Sep 28, 2023 2.100 2.160 2.100 2.150 31,909 +0.06(+2.87%)
Sep 27, 2023 2.170 2.210 2.090 2.090 26,884 -0.08(-3.69%)
Sep 26, 2023 2.190 2.240 2.080 2.170 24,592 -0.02(-0.91%)
Sep 25, 2023 2.280 2.220 2.180 2.190 22,596 -0.13(-5.60%)
Sep 22, 2023 2.320 2.390 2.290 2.320 24,311 -0.04(-1.69%)
Sep 21, 2023 2.340 2.380 2.300 2.360 13,683 +0.02(+0.85%)
Sep 20, 2023 2.460 2.469 2.325 2.340 34,099 -0.15(-6.02%)
Sep 19, 2023 2.450 2.600 2.410 2.490 40,969 +0.00(+0.00%)
Sep 18, 2023 2.350 2.540 2.350 2.490 34,948 -0.01(-0.40%)
Sep 15, 2023 2.610 2.610 2.460 2.500 13,947 -0.11(-4.21%)
Sep 14, 2023 2.460 2.629 2.460 2.610 36,955 +0.09(+3.57%)
Sep 13, 2023 2.370 2.520 2.370 2.520 9,724 +0.10(+4.13%)
Sep 12, 2023 2.450 2.500 2.400 2.420 9,960 -0.04(-1.63%)
Sep 11, 2023 2.470 2.490 2.450 2.460 10,434 -0.03(-1.20%)
Sep 08, 2023 2.370 2.495 2.370 2.490 25,722 +0.15(+6.41%)
Sep 07, 2023 2.350 2.400 2.320 2.340 28,465 -0.04(-1.89%)
Sep 06, 2023 2.380 2.460 2.370 2.385 13,186 -0.02(-0.63%)
Sep 05, 2023 2.440 2.490 2.400 2.400 15,885 -0.08(-3.23%)
Sep 01, 2023 2.440 2.600 2.440 2.480 8,749 +0.03(+1.22%)
Aug 31, 2023 2.461 2.500 2.450 2.450 19,405 +0.01(+0.41%)
Aug 30, 2023 2.520 2.520 2.420 2.440 23,723 -0.02(-0.81%)
Aug 29, 2023 2.460 2.480 2.400 2.460 14,192 +0.02(+0.82%)
Aug 28, 2023 2.380 2.470 2.380 2.440 16,486 +0.04(+1.82%)
Aug 25, 2023 2.340 2.400 2.340 2.396 18,180 +0.03(+1.11%)
Aug 24, 2023 2.360 2.410 2.350 2.370 4,969 -0.01(-0.42%)
Aug 23, 2023 2.390 2.440 2.300 2.380 10,568 -0.03(-1.24%)
Aug 22, 2023 2.480 2.480 2.360 2.410 19,994 +0.01(+0.42%)
Aug 21, 2023 2.360 2.440 2.360 2.400 9,751 +0.05(+2.13%)
Aug 18, 2023 2.350 2.390 2.350 2.350 27,180 -0.01(-0.42%)
Aug 17, 2023 2.390 2.410 2.351 2.360 24,824 -0.04(-1.67%)
Aug 16, 2023 2.390 2.412 2.380 2.400 12,431 +0.01(+0.42%)
Aug 15, 2023 2.420 2.430 2.380 2.390 19,032 -0.05(-2.05%)
Aug 14, 2023 2.450 2.450 2.420 2.440 9,230 -0.04(-1.61%)
Aug 11, 2023 2.410 2.490 2.410 2.480 20,052 +0.03(+1.22%)
Aug 10, 2023 2.540 2.540 2.400 2.450 80,090 -0.08(-3.16%)
Aug 09, 2023 2.600 2.600 2.530 2.530 21,808 -0.07(-2.69%)
Aug 08, 2023 2.600 2.651 2.600 2.600 18,106 -0.01(-0.38%)
Aug 07, 2023 2.660 2.660 2.600 2.610 13,656 +0.00(+0.00%)
Aug 04, 2023 2.660 2.690 2.610 2.610 33,379 -0.05(-1.88%)
Aug 03, 2023 2.670 2.674 2.660 2.660 12,060 -0.03(-1.12%)
Aug 02, 2023 2.730 2.730 2.650 2.690 12,089 +0.02(+0.75%)
Aug 01, 2023 2.660 2.690 2.650 2.670 10,741 +0.01(+0.38%)
Jul 31, 2023 2.700 2.730 2.660 2.660 17,634 -0.07(-2.56%)
Jul 28, 2023 2.750 2.782 2.720 2.730 12,294 -0.02(-0.73%)
Jul 27, 2023 2.780 2.820 2.675 2.750 40,399 -0.06(-2.14%)
Jul 26, 2023 2.750 2.820 2.750 2.810 9,102 +0.05(+1.81%)
Jul 25, 2023 2.810 2.830 2.750 2.760 31,061 -0.04(-1.43%)
Jul 24, 2023 2.810 2.840 2.795 2.800 28,627 -0.03(-1.06%)
Jul 21, 2023 2.890 2.890 2.800 2.830 20,498 -0.03(-1.05%)
Jul 20, 2023 2.810 2.880 2.810 2.860 12,342 +0.03(+1.06%)
Jul 19, 2023 2.830 2.860 2.800 2.830 7,588 -0.02(-0.70%)
Jul 18, 2023 2.850 2.900 2.800 2.850 25,795 -0.01(-0.33%)
Jul 17, 2023 2.800 2.890 2.800 2.860 37,517 +0.03(+1.04%)
Jul 14, 2023 2.810 2.860 2.810 2.830 20,033 +0.03(+1.07%)
Jul 13, 2023 2.860 2.870 2.800 2.800 12,198 -0.06(-2.10%)
Jul 12, 2023 2.850 2.870 2.850 2.860 40,993 +0.00(+0.00%)
Jul 11, 2023 2.850 2.870 2.850 2.860 51,104 +0.03(+1.06%)
Jul 10, 2023 2.860 2.870 2.820 2.830 73,017 -0.06(-2.08%)
Jul 07, 2023 2.840 2.890 2.830 2.890 9,067 +0.02(+0.70%)
Jul 06, 2023 2.850 2.910 2.810 2.870 13,107 +0.06(+2.14%)
Jul 05, 2023 2.800 2.900 2.800 2.810 37,281 -0.04(-1.42%)
Jul 03, 2023 2.820 2.878 2.820 2.851 4,641 -0.01(-0.33%)
Jun 30, 2023 2.860 2.930 2.845 2.860 17,346 +0.00(+0.00%)
Jun 29, 2023 2.800 2.879 2.800 2.860 9,626 -0.01(-0.35%)
Jun 28, 2023 2.800 2.950 2.800 2.870 11,127 +0.03(+1.06%)
Jun 27, 2023 2.820 2.900 2.820 2.840 17,485 -0.04(-1.39%)
Jun 26, 2023 2.890 2.910 2.880 2.880 7,789 -0.09(-3.03%)
Jun 23, 2023 2.920 3.020 2.800 2.970 187,805 +0.05(+1.71%)
Jun 22, 2023 2.940 2.950 2.910 2.920 15,122 -0.03(-1.02%)
Jun 21, 2023 3.030 3.030 2.920 2.950 34,044 -0.08(-2.64%)
Jun 20, 2023 3.020 3.035 2.945 3.030 31,169 -0.02(-0.66%)
Jun 16, 2023 3.030 3.080 2.940 3.050 163,556 +0.02(+0.66%)
Jun 15, 2023 3.040 3.040 2.990 3.030 37,971 +0.23(+8.21%)
May 08, 2023 2.800 2.850 2.795 2.800 9,550 +0.00(+0.00%)
May 05, 2023 2.780 2.860 2.775 2.800 20,657 +0.01(+0.40%)
May 04, 2023 2.900 2.900 2.780 2.789 46,999 -0.06(-2.14%)
May 03, 2023 2.900 2.900 2.850 2.850 10,512 -0.06(-2.06%)
May 02, 2023 2.930 2.954 2.910 2.910 6,407 -0.01(-0.34%)
May 01, 2023 2.880 2.930 2.878 2.920 10,464 +0.00(+0.00%)
Apr 28, 2023 2.940 2.960 2.860 2.920 16,959 -0.04(-1.35%)
Apr 27, 2023 2.980 2.990 2.960 2.960 16,179 -0.02(-0.67%)
Apr 26, 2023 2.970 2.990 2.970 2.980 10,106 -0.01(-0.33%)
Apr 25, 2023 2.980 3.000 2.950 2.990 19,795 +0.01(+0.34%)
Apr 24, 2023 2.960 2.990 2.960 2.980 17,174 +0.00(+0.00%)
Apr 21, 2023 2.940 2.990 2.930 2.980 47,482 +0.01(+0.34%)
Apr 20, 2023 2.910 2.980 2.910 2.970 13,866 +0.01(+0.34%)
Apr 19, 2023 2.980 2.990 2.930 2.960 33,345 -0.02(-0.67%)
Apr 18, 2023 2.970 3.000 2.908 2.980 56,143 +0.01(+0.34%)
Apr 17, 2023 2.920 2.980 2.920 2.970 13,374 +0.02(+0.68%)
Apr 14, 2023 2.940 3.000 2.930 2.950 76,915 -0.02(-0.67%)
Apr 13, 2023 2.990 3.000 2.950 2.970 24,964 +0.00(+0.00%)
Apr 12, 2023 2.960 3.000 2.950 2.970 50,578 +0.01(+0.34%)
Apr 11, 2023 2.940 2.990 2.940 2.960 28,901 +0.00(+0.00%)
Apr 10, 2023 2.970 2.970 2.930 2.960 17,870 +0.03(+1.02%)
Apr 06, 2023 2.900 2.980 2.880 2.930 34,200 +0.03(+1.03%)
Apr 05, 2023 2.850 2.950 2.850 2.900 18,625 +0.00(+0.00%)
Apr 04, 2023 2.950 3.020 2.880 2.900 1,097,664 -0.07(-2.36%)
Apr 03, 2023 2.880 2.970 2.880 2.970 60,594 +0.06(+2.06%)
Mar 31, 2023 2.860 2.940 2.860 2.910 31,683 +0.06(+2.11%)
Mar 30, 2023 2.860 2.870 2.830 2.850 26,013 +0.02(+0.71%)
Mar 29, 2023 2.840 2.890 2.790 2.830 55,706 -0.01(-0.35%)
Mar 28, 2023 2.810 2.880 2.810 2.840 33,197 +0.01(+0.35%)
Mar 27, 2023 2.860 2.890 2.800 2.830 51,560 -0.06(-2.08%)
Mar 24, 2023 2.920 2.920 2.800 2.890 29,091 +0.04(+1.40%)
Mar 23, 2023 2.920 2.930 2.830 2.850 19,274 -0.03(-1.04%)
Mar 22, 2023 2.840 2.900 2.840 2.880 21,710 +0.01(+0.35%)
Mar 21, 2023 2.950 2.950 2.780 2.870 34,197 -0.02(-0.69%)
Mar 20, 2023 2.990 2.990 2.870 2.890 15,209 -0.01(-0.34%)
Mar 17, 2023 2.870 2.900 2.835 2.900 118,859 +0.02(+0.69%)
Mar 16, 2023 2.890 2.900 2.830 2.880 39,587 +0.03(+1.05%)
Mar 15, 2023 2.890 2.910 2.830 2.850 32,597 -0.03(-1.04%)
Mar 14, 2023 2.860 2.960 2.860 2.880 56,912 -0.01(-0.35%)
Mar 13, 2023 2.940 2.970 2.890 2.890 57,357 -0.03(-1.03%)
Mar 10, 2023 2.910 2.970 2.860 2.920 39,303 +0.00(+0.00%)
Mar 09, 2023 2.950 2.980 2.920 2.920 36,564 -0.05(-1.68%)
Mar 08, 2023 2.950 3.000 2.940 2.970 32,781 +0.02(+0.68%)
Mar 07, 2023 2.960 2.979 2.950 2.950 7,869 -0.04(-1.25%)
Mar 06, 2023 2.920 3.000 2.920 2.987 18,262 -0.01(-0.43%)
Mar 03, 2023 2.950 3.000 2.950 3.000 25,550 +0.04(+1.35%)
Mar 02, 2023 2.950 3.000 2.920 2.960 30,061 -0.01(-0.34%)
Mar 01, 2023 3.000 3.020 2.940 2.970 34,597 -0.03(-1.00%)
Feb 28, 2023 2.950 3.010 2.911 3.000 52,289 +0.05(+1.69%)
Feb 27, 2023 2.970 2.987 2.940 2.950 32,738 -0.04(-1.34%)
Feb 24, 2023 2.930 3.000 2.920 2.990 62,027 +0.05(+1.70%)
Feb 23, 2023 2.950 2.990 2.930 2.940 19,389 -0.02(-0.68%)
Feb 22, 2023 2.990 3.010 2.950 2.960 23,952 -0.04(-1.33%)
Feb 21, 2023 2.970 3.030 2.920 3.000 56,865 -0.00(-0.17%)
Feb 17, 2023 2.960 3.030 2.948 3.005 53,319 +0.03(+1.18%)
Feb 16, 2023 2.950 3.000 2.945 2.970 27,152 -0.03(-1.00%)
Feb 15, 2023 3.010 3.010 2.911 3.000 28,365 -0.01(-0.33%)
Feb 14, 2023 2.920 3.020 2.890 3.010 49,763 +0.04(+1.35%)
Feb 13, 2023 2.930 2.970 2.915 2.970 32,989 +0.02(+0.68%)
Feb 10, 2023 2.980 2.990 2.905 2.950 55,735 +0.00(+0.00%)
Feb 09, 2023 3.000 3.000 2.900 2.950 28,754 -0.04(-1.34%)
Feb 08, 2023 2.900 3.000 2.900 2.990 54,658 +0.09(+3.10%)
Feb 07, 2023 2.970 2.970 2.900 2.900 27,180 -0.10(-3.33%)
Feb 06, 2023 2.960 3.020 2.884 3.000 64,762 +0.03(+1.01%)
Feb 03, 2023 2.860 3.010 2.830 2.970 69,076 +0.06(+2.06%)
Feb 02, 2023 2.980 3.041 2.900 2.910 249,636 +0.02(+0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.