Italia markets close in 7 hours 40 minutes

PharmaCyte Biotech, Inc. (PMCB)

NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2,1300+0,0200 (+0,95%)
Alla chiusura: 04:00PM EDT
2,1300 0,00 (0,00%)
Dopo ore: 06:50PM EDT
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 20242,15502,16002,09002,13002,13005.000
21 mag 20242,07002,23262,07002,09002,090013.400
20 mag 20242,07002,14102,07002,14002,14003.900
17 mag 20242,06002,16072,06002,10002,10003.200
16 mag 20242,10002,15002,03002,09002,09007.500
15 mag 20242,14002,14002,09002,09002,090010.500
14 mag 20242,09002,19002,02002,11542,11546.100
13 mag 20242,18002,18002,08002,09002,09003.300
10 mag 20242,20572,22002,15502,15502,15506.800
09 mag 20242,09002,19002,09002,17662,17665.100
08 mag 20242,11002,20002,11002,16002,16006.200
07 mag 20242,12002,15002,09002,11002,11007.600
06 mag 20242,11002,20002,11002,15002,15006.000
03 mag 20242,10002,19002,10002,11002,11003.500
02 mag 20242,12502,20002,11002,16002,160011.100
01 mag 20242,12002,25002,12002,13002,13008.000
30 apr 20242,20002,20002,12002,12002,12003.900
29 apr 20242,13002,15002,12002,12002,12007.800
26 apr 20242,08002,11992,08002,11002,11005.600
25 apr 20242,14002,15002,07732,12002,120014.500
24 apr 20242,15002,20002,12002,20002,200012.300
23 apr 20242,15002,18002,13002,13002,13001.600
22 apr 20242,12172,28002,12172,22002,22007.900
19 apr 20242,12002,20002,11002,12002,120010.600
18 apr 20242,07002,31002,07002,20002,20005.900
17 apr 20242,12002,31002,12002,12002,12008.800
16 apr 20242,11002,16002,07002,15002,150012.300
15 apr 20242,18002,39002,11002,11002,110026.500
12 apr 20242,27002,46002,23002,23002,230038.100
11 apr 20242,23002,40002,23002,30002,300033.600
10 apr 20242,23002,29282,23002,26002,26008.900
09 apr 20242,36002,37902,30002,30002,300019.700
08 apr 20242,40002,45002,31012,39002,390015.800
05 apr 20242,45922,50002,42002,42002,420012.100
04 apr 20242,55002,55002,46012,52002,520013.100
03 apr 20242,44502,54002,44502,51002,510029.100
02 apr 20242,42502,50002,42062,48002,480051.100
01 apr 20242,36002,44502,36002,44502,445020.000
28 mar 20242,42002,50002,29002,37002,370034.500
27 mar 20242,34042,58002,34042,44002,440014.800
26 mar 20242,56002,56002,34002,44002,4400345.500
25 mar 20242,45002,53862,45002,48002,480056.000
22 mar 20242,45002,45002,34002,44002,440038.100
21 mar 20242,35002,50002,34002,41002,410053.000
20 mar 20242,08002,40002,07002,38002,3800114.100
19 mar 20241,96092,20001,96092,14002,1400120.800
18 mar 20241,94002,10001,94002,01002,010030.000
15 mar 20241,98012,08501,95001,95001,950043.600
14 mar 20241,98002,04001,97002,04002,040028.800
13 mar 20241,97002,02001,94431,98001,980014.400
12 mar 20241,98002,04881,97001,97001,970010.900
11 mar 20242,03102,06002,00002,01002,010010.900
08 mar 20242,05002,08972,05002,06002,06006.900
07 mar 20242,02002,06002,02002,05002,050010.900
06 mar 20242,01002,07702,01002,03002,030020.400
05 mar 20242,02512,09002,02012,03002,03007.100
04 mar 20242,08002,10002,05002,05002,050019.200
01 mar 20242,08002,12502,07072,08002,08005.700
29 feb 20242,10052,15002,10002,10002,100022.800
28 feb 20242,04762,15002,02002,10002,100013.700
27 feb 20242,10002,10002,00092,02002,020022.000
26 feb 20242,10002,18002,07002,08002,080021.300
23 feb 20242,06002,10002,06002,06002,060012.000
22 feb 20242,10002,10002,06002,06002,06006.000
21 feb 20242,03002,11502,03002,06002,060014.500
20 feb 20242,06002,10002,05002,06002,060011.100
16 feb 20242,11002,13002,07002,07002,07004.700
15 feb 20242,08002,10692,06012,09002,09009.500
14 feb 20242,03012,11002,03012,11002,11007.300
13 feb 20242,17002,17002,05002,05002,050029.500
12 feb 20242,24002,24002,17002,17002,17006.900
09 feb 20242,16002,24002,16002,24002,24007.300
08 feb 20242,18002,22002,16002,17002,17007.700
07 feb 20242,17002,21502,17002,21502,21502.600
06 feb 20242,17012,22002,17002,17002,17009.300
05 feb 20242,16012,23002,16012,17002,170019.400
02 feb 20242,19002,23002,16002,23002,23005.800
01 feb 20242,17002,24362,17002,21502,21509.600
31 gen 20242,19482,25002,19002,19002,19003.100
30 gen 20242,20002,25002,20002,25002,25007.800
29 gen 20242,13722,27002,13722,24002,24008.900
26 gen 20242,16002,25972,15002,19002,19009.000
25 gen 20242,23002,26002,19002,26002,26004.900
24 gen 20242,22922,26002,19002,19012,190128.600
23 gen 20242,18062,26002,18012,21002,21001.700
22 gen 20242,29002,31502,15002,18002,180019.800
19 gen 20242,28002,33002,28002,32002,320019.600
18 gen 20242,22502,35002,20002,29002,290060.800
17 gen 20242,16002,30002,16002,19992,199926.100
16 gen 20242,20002,29002,14002,16132,161347.700
12 gen 20242,16502,25502,14002,25002,250011.500
11 gen 20242,18002,20002,13002,14002,140012.500
10 gen 20242,15002,23002,13002,15002,150013.100
09 gen 20242,11002,15002,11002,13002,13004.700
08 gen 20242,15002,20002,15002,15002,15006.200
05 gen 20242,18002,24002,11002,15002,150012.700
04 gen 20242,18002,20002,11102,16002,160048.900
03 gen 20242,22802,24002,15012,21002,210010.600
02 gen 20242,20002,21002,17002,18502,18507.600
29 dic 20232,22002,29002,16002,16002,160053.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...