Skip to main content
Provectus Biopharmaceuticals, Inc. (PVCT)
OTCMKTS · Delayed Price · Currency is USD
0.0510
-0.0005 (-0.97%)
At close: Apr 28, 2026

PVCT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.050.050.050.050.05-0.97%126,350
Apr 27, 20260.050.050.050.050.05-6.19%73,942
Apr 24, 20260.050.060.050.050.053.58%477,353
Apr 23, 20260.050.050.050.050.05-1.30%17,660
Apr 22, 20260.050.050.050.050.050.75%356,430
Apr 21, 20260.050.050.050.050.05-2.20%6,315
Apr 20, 20260.050.050.050.050.051.11%404,251
Apr 17, 20260.050.060.050.050.051.70%101,990
Apr 16, 20260.060.060.050.050.05-149,618
Apr 15, 20260.050.050.050.050.05-3.46%1,023,320
Apr 14, 20260.050.060.050.050.05-1.26%146,680
Apr 13, 20260.050.060.050.060.06-2.46%23,774
Apr 10, 20260.050.060.050.060.062.70%19,384
Apr 9, 20260.060.060.050.060.0611.00%53,350
Apr 8, 20260.050.060.050.050.05-12.43%114,029
Apr 7, 20260.050.060.050.060.0614.89%149,828
Apr 6, 20260.050.050.050.050.053.97%113,976
Apr 2, 20260.050.050.050.050.05-1.04%24,130
Apr 1, 20260.050.050.050.050.05-5.11%246,642
Mar 31, 20260.050.050.050.050.05-3.23%299,323
Mar 30, 20260.050.060.050.050.055.84%218,000
Mar 27, 20260.050.050.050.050.054.41%424,394
Mar 26, 20260.050.050.050.050.05-10.86%396,075
Mar 25, 20260.060.060.050.050.05-0.93%122,500
Mar 24, 20260.050.060.050.050.055.89%310,179
Mar 23, 20260.050.050.050.050.050.79%73,000
Mar 20, 20260.050.050.050.050.05-6.48%759,265
Mar 19, 20260.050.050.050.050.051.89%175,159
Mar 18, 20260.060.060.050.050.05-11.37%470,276
Mar 17, 20260.060.060.060.060.06-5.08%132,918
Mar 16, 20260.060.070.060.060.069.57%1,987,181
Mar 13, 20260.050.060.050.060.061.95%4,500
Mar 12, 20260.060.060.060.060.06-0.18%30,000
Mar 11, 20260.060.060.060.060.06-0.88%94,492
Mar 10, 20260.060.060.050.060.06-4.84%32,069
Mar 9, 20260.050.060.050.060.0613.02%518,383
Mar 6, 20260.050.050.050.050.050.95%80,900
Mar 5, 20260.050.050.050.050.057.14%43,514
Mar 4, 20260.050.050.050.050.05-3.73%161,552
Mar 3, 20260.050.050.050.050.055.17%87,350
Mar 2, 20260.050.060.050.050.052.98%915,799
Feb 27, 20260.050.050.050.050.050.86%103,919
Feb 26, 20260.040.050.040.050.050.65%41,755
Feb 25, 20260.050.050.040.050.05-0.43%414,861
Feb 24, 20260.050.050.050.050.053.33%131,900
Feb 23, 20260.040.050.040.050.05-1.96%521,654
Feb 20, 20260.050.050.040.050.05-8.02%2,139,194
Feb 19, 20260.050.050.050.050.054.83%38,003
Feb 18, 20260.050.050.050.050.050.63%22,784
Feb 17, 20260.050.050.050.050.05-0.21%3,218
Feb 13, 20260.050.050.050.050.055.33%351,852
Feb 12, 20260.040.050.040.050.054.65%369,344
Feb 11, 20260.040.050.040.040.04-3.80%272,341
Feb 10, 20260.050.050.040.040.041.82%380,337
Feb 9, 20260.050.050.040.040.0414.32%162,462
Feb 6, 20260.040.050.040.040.04-8.57%709,512
Feb 5, 20260.050.050.040.040.04-8.10%924,509
Feb 4, 20260.050.050.050.050.05-8.60%1,175,376
Feb 3, 20260.050.050.050.050.05-5.30%126,270
Feb 2, 20260.050.050.050.050.053.53%963,030
Jan 30, 20260.050.050.050.050.05-5.20%127,257
Jan 29, 20260.050.050.050.050.05-1.28%53,866
Jan 28, 20260.050.050.050.050.057.92%95,357
Jan 27, 20260.050.060.050.050.051.20%138,805
Jan 26, 20260.060.060.050.050.05-14.55%1,927,893
Jan 23, 20260.050.060.050.060.06-0.51%61,802
Jan 22, 20260.050.060.050.060.068.70%105,410
Jan 21, 20260.050.050.050.050.050.56%130,522
Jan 20, 20260.060.060.050.050.05-3.24%323,261
Jan 16, 20260.050.060.050.060.06-2.97%699,954
Jan 15, 20260.060.060.050.060.06-3.87%496,795
Jan 14, 20260.060.060.060.060.06-2.94%111,898
Jan 13, 20260.060.060.060.060.06-0.81%59,500
Jan 12, 20260.060.060.060.060.06-0.32%47,151
Jan 9, 20260.060.060.060.060.06-2.82%37,700
Jan 8, 20260.060.060.060.060.06-29,301
Jan 7, 20260.060.060.060.060.062.90%251,539
Jan 6, 20260.060.060.060.060.06-1.59%21,630
Jan 5, 20260.060.060.060.060.06-1.25%109,835
Jan 2, 20260.060.070.060.060.0614.13%275,003
Dec 31, 20250.060.060.050.060.06-5.25%650,167
Dec 30, 20250.060.060.060.060.06-0.67%391,292
Dec 29, 20250.060.060.060.060.06-0.67%606,386
Dec 26, 20250.060.060.060.060.06-0.33%148,391
Dec 24, 20250.060.060.060.060.06-6.98%174,403
Dec 23, 20250.060.060.060.060.06-0.31%482,854
Dec 22, 20250.060.060.060.060.068.01%307,587
Dec 19, 20250.060.060.060.060.06-10.86%352,670
Dec 18, 20250.060.070.050.070.0710.34%258,384
Dec 17, 20250.060.060.060.060.06-2.72%118,500
Dec 16, 20250.060.060.060.060.064.33%96,515
Dec 15, 20250.060.060.050.060.06-6.10%522,484
Dec 12, 20250.060.070.060.060.06-1.39%128,394
Dec 11, 20250.070.070.060.060.06-0.31%112,860
Dec 10, 20250.070.070.060.070.07-0.31%296,223
Dec 9, 20250.060.070.060.070.07-1.66%194,690
Dec 8, 20250.070.070.060.070.07-2.50%97,100
Dec 5, 20250.070.070.060.070.07-5.56%164,985
Dec 4, 20250.070.070.070.070.074.35%83,800
Dec 3, 20250.060.070.060.070.0712.01%355,673