Stockscreener 앱 받기
0.97
1.04%
0.01
시간 외 거래:
2.58
1.61
+165.98%
Pharmacyte Biotech Inc 주식 (PMCB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $1.00 | $0.92 | $0.08 | 77,097.0 | +1.04% |
| 2025-08-21 | $0.9999 | $0.92 | $0.0799 | 103,680.0 | +2.60% |
| 2025-08-20 | $1.06 | $0.92 | $0.14 | 432,567.0 | -7.22% |
| 2025-08-19 | $1.13 | $0.9507 | $0.1793 | 740,759.0 | -0.15% |
| 2025-08-18 | $1.05 | $0.8651 | $0.1849 | 270,119.0 | +12.23% |
| 2025-08-15 | $0.8999 | $0.85 | $0.0499 | 14,038.0 | +1.25% |
| 2025-08-14 | $0.95 | $0.85 | $0.10 | 84,400.0 | +4.56% |
| 2025-08-13 | $0.9001 | $0.835 | $0.0651 | 13,985.0 | +1.19% |
| 2025-08-12 | $0.9955 | $0.8381 | $0.1574 | 107,952.0 | -4.10% |
| 2025-08-11 | $0.9699 | $0.813 | $0.1569 | 65,788.0 | +5.53% |
| 2025-08-08 | $0.88 | $0.83 | $0.05 | 21,327.0 | -2.35% |
| 2025-08-07 | $0.89 | $0.85 | $0.04 | 41,937.0 | +0.00% |
| 2025-08-06 | $1.03 | $0.80 | $0.23 | 131,910.0 | -16.26% |
| 2025-08-05 | $1.03 | $1.00 | $0.029 | 8,542.0 | +1.55% |
| 2025-08-04 | $1.02 | $0.98 | $0.04 | 17,399.0 | -0.05% |
| 2025-08-01 | $1.02 | $1.00 | $0.02 | 6,227.0 | -1.96% |
| 2025-07-31 | $1.02 | $1.00 | $0.02 | 4,300.0 | -0.49% |
| 2025-07-30 | $1.05 | $1.01 | $0.0396 | 7,725.0 | +0.49% |
| 2025-07-29 | $1.05 | $1.00 | $0.0492 | 11,464.0 | +0.00% |
| 2025-07-28 | $1.05 | $1.01 | $0.04 | 17,535.0 | +6.81% |
| 2025-07-25 | $1.02 | $0.95 | $0.07 | 22,263.0 | +0.53% |
Pharmacyte Biotech Inc 주식 (PMCB) 연도별 가격 이력
이 심층 분석에서는 Pharmacyte Biotech Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PMCB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pharmacyte Biotech Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pharmacyte Biotech Inc 주식 (PMCB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $1.13 | $0.80 | $0.33 | 2,214,824.0 | -4.90% |
| 2025-07 | $1.15 | $0.95 | $0.20 | 505,039.0 | -6.42% |
| 2025-06 | $1.14 | $1.00 | $0.14 | 201,991.0 | +6.30% |
| 2025-05 | $1.39 | $1.00 | $0.3922 | 198,270.0 | -17.31% |
| 2025-04 | $1.40 | $1.03 | $0.37 | 286,801.0 | -0.80% |
| 2025-03 | $1.82 | $1.23 | $0.5872 | 296,667.0 | -29.14% |
| 2025-02 | $1.90 | $1.45 | $0.45 | 576,349.0 | +9.91% |
| 2025-01 | $1.80 | $1.50 | $0.2999 | 261,201.0 | +2.22% |
Pharmacyte Biotech Inc 주식 (PMCB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.80 | $1.53 | $0.275 | 276,339.0 | -9.36% |
| 2024-11 | $1.94 | $1.56 | $0.38 | 295,739.0 | -5.52% |
| 2024-10 | $2.42 | $1.65 | $0.7729 | 1,224,883.0 | -5.24% |
| 2024-09 | $2.19 | $1.45 | $0.74 | 682,998.0 | +24.84% |
| 2024-08 | $2.00 | $1.39 | $0.61 | 315,285.0 | -21.94% |
| 2024-07 | $2.22 | $1.95 | $0.27 | 187,056.0 | +0.00% |
| 2024-06 | $2.41 | $1.88 | $0.53 | 721,853.0 | +0.00% |
| 2024-05 | $2.25 | $1.76 | $0.49 | 195,504.0 | -7.55% |
| 2024-04 | $2.55 | $2.07 | $0.48 | 358,106.0 | -10.55% |
| 2024-03 | $2.58 | $1.94 | $0.64 | 984,382.0 | +12.86% |
| 2024-02 | $2.24 | $2.00 | $0.2427 | 242,862.0 | -4.11% |
| 2024-01 | $2.35 | $2.11 | $0.24 | 362,462.0 | +1.39% |
Pharmacyte Biotech Inc 주식 (PMCB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.39 | $2.15 | $0.24 | 359,853.0 | -4.42% |
| 2023-11 | $2.36 | $1.92 | $0.44 | 322,952.0 | +6.60% |
| 2023-10 | $2.27 | $1.94 | $0.3335 | 452,388.0 | +0.95% |
| 2023-09 | $2.63 | $2.08 | $0.549 | 435,976.0 | -14.29% |
| 2023-08 | $2.73 | $2.30 | $0.43 | 450,842.0 | -7.89% |
| 2023-07 | $2.91 | $2.66 | $0.25 | 502,665.0 | -6.99% |
| 2023-06 | $3.23 | $2.80 | $0.43 | 1,000,806.0 | -9.21% |
| 2023-05 | $3.17 | $2.70 | $0.47 | 1,692,018.0 | +7.88% |
| 2023-04 | $3.02 | $2.85 | $0.17 | 1,654,735.0 | +0.34% |
| 2023-03 | $3.02 | $2.78 | $0.24 | 848,141.0 | -3.00% |
| 2023-02 | $3.04 | $2.83 | $0.2109 | 1,084,473.0 | +3.81% |
| 2023-01 | $3.05 | $2.85 | $0.20 | 1,329,504.0 | -1.37% |
0.94%
1.72%
자본화:
|
볼륨(24시간):