La bourse est fermée

PharmaCyte Biotech, Inc. (PMCB)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
2,0600-0,0200 (-0,96 %)
À partir de 09:48AM EDT. Marché ouvert.
Durée:
28 juin 2023 - 28 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 juin 20242,05002,11002,05002,06002,06001 577
27 juin 20241,99002,10001,99002,08002,08005 400
26 juin 20241,99002,18001,99002,01002,01005 200
25 juin 20242,06002,13002,03002,03002,03003 800
24 juin 20241,95002,08001,95002,08002,08005 400
21 juin 20242,08992,08991,95001,95001,950061 000
20 juin 20242,10002,18002,09002,09002,09008 200
18 juin 20242,18992,18992,08002,09002,09007 400
17 juin 20242,22002,22002,16002,21002,21004 700
14 juin 20242,18002,30002,17002,17002,17008 200
13 juin 20242,25002,35002,22002,22002,220015 100
12 juin 20242,30002,41002,04502,23002,2300327 000
11 juin 20242,27002,40002,16002,28502,285060 100
10 juin 20242,19002,28002,15002,24002,240056 300
07 juin 20241,96002,20001,91002,17002,170046 300
06 juin 20241,97002,09001,88002,02002,020033 900
05 juin 20241,96002,05001,91031,98721,987247 300
04 juin 20241,98002,06801,91092,00502,005014 500
03 juin 20241,98002,00001,92001,98001,980015 300
31 mai 20242,01002,04001,96001,96001,96009 500
30 mai 20241,99002,06001,89002,02002,020014 100
29 mai 20241,99002,07001,76001,98001,980043 900
28 mai 20242,10002,10002,01002,03002,03005 700
24 mai 20242,09002,19002,07012,14002,14008 400
23 mai 20242,12382,19992,08002,14002,14006 700
22 mai 20242,15502,16002,09002,13002,13005 000
21 mai 20242,07002,23262,07002,09002,090013 400
20 mai 20242,07002,14102,07002,14002,14003 900
17 mai 20242,06002,16072,06002,10002,10003 200
16 mai 20242,10002,15002,03002,09002,09007 500
15 mai 20242,14002,14002,09002,09002,090010 500
14 mai 20242,09002,19002,02002,11542,11546 100
13 mai 20242,18002,18002,08002,09002,09003 300
10 mai 20242,20572,22002,15502,15502,15506 800
09 mai 20242,09002,19002,09002,17662,17665 100
08 mai 20242,11002,20002,11002,16002,16006 200
07 mai 20242,12002,15002,09002,11002,11007 600
06 mai 20242,11002,20002,11002,15002,15006 000
03 mai 20242,10002,19002,10002,11002,11003 500
02 mai 20242,12502,20002,11002,16002,160011 100
01 mai 20242,12002,25002,12002,13002,13008 000
30 avr. 20242,20002,20002,12002,12002,12003 900
29 avr. 20242,13002,15002,12002,12002,12007 800
26 avr. 20242,08002,11992,08002,11002,11005 600
25 avr. 20242,14002,15002,07732,12002,120014 500
24 avr. 20242,15002,20002,12002,20002,200012 300
23 avr. 20242,15002,18002,13002,13002,13001 600
22 avr. 20242,12172,28002,12172,22002,22007 900
19 avr. 20242,12002,20002,11002,12002,120010 600
18 avr. 20242,07002,31002,07002,20002,20005 900
17 avr. 20242,12002,31002,12002,12002,12008 800
16 avr. 20242,11002,16002,07002,15002,150012 300
15 avr. 20242,18002,39002,11002,11002,110026 500
12 avr. 20242,27002,46002,23002,23002,230038 100
11 avr. 20242,23002,40002,23002,30002,300033 600
10 avr. 20242,23002,29282,23002,26002,26008 900
09 avr. 20242,36002,37902,30002,30002,300019 700
08 avr. 20242,40002,45002,31012,39002,390015 800
05 avr. 20242,45922,50002,42002,42002,420012 100
04 avr. 20242,55002,55002,46012,52002,520013 100
03 avr. 20242,44502,54002,44502,51002,510029 100
02 avr. 20242,42502,50002,42062,48002,480051 100
01 avr. 20242,36002,44502,36002,44502,445020 000
28 mars 20242,42002,50002,29002,37002,370034 500
27 mars 20242,34042,58002,34042,44002,440014 800
26 mars 20242,56002,56002,34002,44002,4400345 500
25 mars 20242,45002,53862,45002,48002,480056 000
22 mars 20242,45002,45002,34002,44002,440038 100
21 mars 20242,35002,50002,34002,41002,410053 000
20 mars 20242,08002,40002,07002,38002,3800114 100
19 mars 20241,96092,20001,96092,14002,1400120 800
18 mars 20241,94002,10001,94002,01002,010030 000
15 mars 20241,98012,08501,95001,95001,950043 600
14 mars 20241,98002,04001,97002,04002,040028 800
13 mars 20241,97002,02001,94431,98001,980014 400
12 mars 20241,98002,04881,97001,97001,970010 900
11 mars 20242,03102,06002,00002,01002,010010 900
08 mars 20242,05002,08972,05002,06002,06006 900
07 mars 20242,02002,06002,02002,05002,050010 900
06 mars 20242,01002,07702,01002,03002,030020 400
05 mars 20242,02512,09002,02012,03002,03007 100
04 mars 20242,08002,10002,05002,05002,050019 200
01 mars 20242,08002,12502,07072,08002,08005 700
29 févr. 20242,10052,15002,10002,10002,100022 800
28 févr. 20242,04762,15002,02002,10002,100013 700
27 févr. 20242,10002,10002,00092,02002,020022 000
26 févr. 20242,10002,18002,07002,08002,080021 300
23 févr. 20242,06002,10002,06002,06002,060012 000
22 févr. 20242,10002,10002,06002,06002,06006 000
21 févr. 20242,03002,11502,03002,06002,060014 500
20 févr. 20242,06002,10002,05002,06002,060011 100
16 févr. 20242,11002,13002,07002,07002,07004 700
15 févr. 20242,08002,10692,06012,09002,09009 500
14 févr. 20242,03012,11002,03012,11002,11007 300
13 févr. 20242,17002,17002,05002,05002,050029 500
12 févr. 20242,24002,24002,17002,17002,17006 900
09 févr. 20242,16002,24002,16002,24002,24007 300
08 févr. 20242,18002,22002,16002,17002,17007 700
07 févr. 20242,17002,21502,17002,21502,21502 600
06 févr. 20242,17012,22002,17002,17002,17009 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...