NASDAQ, PMCB End of Day and Historical Stock Data [Pharmacyte Biotech Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, PMCB:

14 Aug 25 16:48

LAST: 0.8900	CHANGE: 0.04	OPEN: 0.9400	HIGH: 0.9500	ASK: 0.0000	VOLUME: 84.1K
LAST: 0.8900	CHG(%): 4.56	PREV: 0.8500	LOW: 0.8500	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	0.9399	0.9500	0.8500	0.8888	84.3K
13 Aug 25	0.8350	0.9001	0.8350	0.8500	14K
12 Aug 25	0.8700	0.9955	0.8381	0.8400	108.2K
11 Aug 25	0.8300	0.9699	0.8130	0.8759	65.8K
08 Aug 25	0.8500	0.8800	0.8300	0.8300	21.3K
07 Aug 25	0.8850	0.8900	0.8500	0.8500	41.9K
06 Aug 25	1.0300	1.0300	0.8000	0.8500	134.1K
05 Aug 25	1.0000	1.0290	1.0000	1.0150	8.5K
04 Aug 25	1.0000	1.0200	0.9800	0.9995	17.3K
01 Aug 25	1.0200	1.0200	1.0000	1.0000	6.2K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	0.83
EPS Ratio:	1.34
PtB:	0.19
Shares:	6.86M
Market Cap:	6.11M
52wk range:	0.80 - 2.42

TECHNICALS

MA5:	0.86
MA20:	0.95
MA50:	1.02
MA200:	1.38
STO9:	14.80
RSI14:	42.24
WPR14:	-69.85
MTM14:	-0.13
ROC14:	-0.13
Week High:	1.00
Week Low:	0.81
Month High:	1.15
Month Low:	0.80
Volatility:	13.74