Skip to main content

Psyence Biomedical Ltd. - Ordinary Shares (NQ: PBM )

3.400 -0.060 (-1.73%)
Streaming Delayed Price Updated: 12:53 PM EST, Dec 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 3.400 3.730 3.294 3.460 144,806 -0.05(-1.42%)
Nov 27, 2024 3.300 3.750 3.120 3.510 142,553 +0.17(+5.09%)
Nov 26, 2024 3.550 4.370 3.042 3.340 325,815 -0.25(-7.03%)
Nov 25, 2024 3.300 3.630 3.007 3.592 94,023 +0.33(+10.11%)
Nov 22, 2024 3.525 3.652 3.188 3.263 147,380 -0.26(-7.45%)
Nov 21, 2024 3.750 3.750 3.300 3.525 99,809 -0.23(-6.00%)
Nov 20, 2024 3.817 3.848 3.480 3.750 452,016 -0.19(-4.76%)
Nov 19, 2024 4.125 4.350 3.600 3.938 83,812 -0.11(-2.60%)
Nov 18, 2024 3.750 4.125 3.607 4.043 79,798 +0.25(+6.52%)
Nov 15, 2024 4.200 4.200 3.772 3.795 41,997 -0.25(-6.30%)
Nov 14, 2024 4.463 4.463 3.780 4.050 40,381 -0.17(-3.91%)
Nov 13, 2024 4.088 4.388 3.757 4.215 82,934 -1.03(-19.60%)
Nov 12, 2024 5.625 5.625 4.973 5.242 68,489 -0.44(-7.66%)
Nov 11, 2024 6.067 6.218 5.625 5.678 43,209 -0.04(-0.66%)
Nov 08, 2024 5.775 6.330 5.325 5.715 74,674 -0.11(-1.93%)
Nov 07, 2024 5.175 5.925 4.643 5.827 169,893 +1.24(+26.96%)
Nov 06, 2024 4.500 4.935 4.260 4.590 61,245 -0.34(-6.85%)
Nov 05, 2024 5.070 7.950 4.732 4.928 499,408 -0.14(-2.81%)
Nov 04, 2024 5.062 5.138 4.875 5.070 18,576 -0.13(-2.59%)
Nov 01, 2024 5.242 5.287 5.040 5.205 35,624 +0.01(+0.29%)
Oct 31, 2024 6.225 6.270 5.100 5.190 126,543 -1.86(-26.38%)
Oct 30, 2024 6.750 7.200 6.607 7.050 92,775 +0.30(+4.44%)
Oct 29, 2024 6.945 7.125 6.593 6.750 52,320 -0.38(-5.26%)
Oct 28, 2024 7.230 7.335 6.675 7.125 65,973 -0.13(-1.86%)
Oct 25, 2024 7.050 8.025 7.043 7.260 97,985 +0.21(+2.98%)
Oct 24, 2024 7.763 7.800 6.885 7.050 114,539 -0.97(-12.07%)
Oct 23, 2024 8.182 8.512 7.650 8.018 119,113 -0.16(-2.02%)
Oct 22, 2024 9.750 10.35 7.912 8.182 421,530 -0.49(-5.62%)
Oct 21, 2024 7.987 8.850 7.740 8.670 82,118 +0.57(+7.04%)
Oct 18, 2024 8.445 9.277 7.987 8.100 59,471 -0.46(-5.35%)
Oct 17, 2024 8.130 8.775 7.928 8.557 42,965 +0.31(+3.73%)
Oct 16, 2024 7.125 8.625 7.125 8.250 74,799 +0.22(+2.80%)
Oct 15, 2024 7.575 9.172 7.162 8.025 228,223 +0.69(+9.41%)
Oct 14, 2024 7.020 7.800 6.907 7.335 70,615 +0.10(+1.35%)
Oct 11, 2024 6.825 7.410 6.825 7.237 24,490 +0.39(+5.70%)
Oct 10, 2024 7.133 7.643 6.772 6.848 74,516 -0.09(-1.30%)
Oct 09, 2024 8.062 8.175 6.840 6.938 154,757 -1.26(-15.37%)
Oct 08, 2024 7.853 9.090 7.725 8.197 386,447 +0.25(+3.11%)
Oct 07, 2024 7.500 8.055 6.848 7.950 42,978 +0.44(+5.89%)
Oct 04, 2024 8.025 8.025 7.500 7.508 52,875 -0.22(-2.82%)
Oct 03, 2024 6.975 7.890 6.765 7.725 72,219 +1.00(+14.96%)
Oct 02, 2024 6.825 6.900 6.375 6.720 12,314 +0.18(+2.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.