Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.000 -0.100 (-9.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 10, 2024 1.100 1.100 1.000 1.000 89,269 -0.10(-9.09%)
May 09, 2024 1.060 1.150 1.040 1.100 108,477 +0.04(+3.77%)
May 08, 2024 1.040 1.077 0.9701 1.060 141,087 +0.03(+2.91%)
May 07, 2024 1.070 1.140 1.020 1.030 161,538 -0.05(-4.63%)
May 06, 2024 1.220 1.380 1.060 1.080 604,492 -0.08(-6.90%)
May 03, 2024 1.260 1.440 1.150 1.160 923,663 -0.11(-8.66%)
May 02, 2024 1.120 1.430 1.090 1.270 1,940,455 +0.07(+5.83%)
May 01, 2024 0.9300 1.410 0.8850 1.200 5,846,985 +0.30(+33.42%)
Apr 30, 2024 0.9601 1.000 0.8666 0.8994 113,782 -0.06(-6.32%)
Apr 29, 2024 0.8900 1.050 0.8700 0.9601 249,014 +0.10(+11.78%)
Apr 26, 2024 0.8206 0.8840 0.8100 0.8589 86,553 +0.02(+2.29%)
Apr 25, 2024 0.8200 0.8502 0.8058 0.8397 97,077 +0.04(+5.23%)
Apr 24, 2024 0.8100 0.8400 0.7700 0.7980 32,318 +0.04(+5.00%)
Apr 23, 2024 0.7577 0.8428 0.7415 0.7600 68,255 +0.01(+1.75%)
Apr 22, 2024 0.6800 0.8200 0.6700 0.7469 58,005 +0.07(+10.06%)
Apr 19, 2024 0.7000 0.7200 0.6311 0.6786 55,882 -0.01(-0.73%)
Apr 18, 2024 0.6630 0.7000 0.6630 0.6836 23,413 +0.00(+0.22%)
Apr 17, 2024 0.6900 0.7140 0.6505 0.6821 47,120 -0.01(-1.76%)
Apr 16, 2024 0.8000 0.8000 0.6586 0.6943 83,393 -0.10(-12.61%)
Apr 15, 2024 0.8101 0.8180 0.7251 0.7945 112,547 -0.01(-1.66%)
Apr 12, 2024 0.8500 0.8900 0.8010 0.8079 72,264 -0.03(-3.14%)
Apr 11, 2024 0.9200 0.9200 0.8202 0.8341 219,015 -0.08(-8.59%)
Apr 10, 2024 0.9100 0.9599 0.9000 0.9125 87,049 -0.02(-1.88%)
Apr 09, 2024 1.020 1.020 0.8600 0.9300 122,336 -0.07(-7.00%)
Apr 08, 2024 1.010 1.020 0.9600 1.000 179,523 +0.02(+1.52%)
Apr 05, 2024 1.040 1.040 0.9502 0.9850 179,224 -0.06(-5.29%)
Apr 04, 2024 1.080 1.080 1.010 1.040 162,898 -0.03(-2.80%)
Apr 03, 2024 1.110 1.130 1.047 1.070 82,063 -0.02(-1.83%)
Apr 02, 2024 1.090 1.150 1.080 1.090 114,496 -0.05(-4.39%)
Apr 01, 2024 1.110 1.180 1.110 1.140 58,466 +0.00(+0.00%)
Mar 28, 2024 1.200 1.200 1.100 1.140 165,736 -0.04(-3.39%)
Mar 27, 2024 1.100 1.210 1.060 1.180 309,922 +0.06(+5.36%)
Mar 26, 2024 1.150 1.164 1.070 1.120 211,841 -0.01(-0.88%)
Mar 25, 2024 1.130 1.240 1.090 1.130 415,688 +0.03(+2.73%)
Mar 22, 2024 1.110 1.170 1.060 1.100 352,738 -0.06(-5.17%)
Mar 21, 2024 1.260 1.380 1.120 1.160 648,093 -0.02(-1.69%)
Mar 20, 2024 1.270 1.278 1.150 1.180 412,078 -0.11(-8.53%)
Mar 19, 2024 1.220 1.423 1.180 1.290 1,028,625 +0.04(+3.20%)
Mar 18, 2024 1.250 1.290 1.060 1.250 885,686 -0.04(-3.10%)
Mar 15, 2024 1.400 1.540 1.250 1.290 2,337,957 -0.30(-18.87%)
Mar 14, 2024 1.030 1.870 0.9600 1.590 33,295,606 +0.55(+52.88%)
Mar 13, 2024 1.220 1.260 0.9600 1.040 1,557,526 -0.19(-15.45%)
Mar 12, 2024 1.520 1.600 1.154 1.230 3,102,093 -0.54(-30.51%)
Mar 11, 2024 2.150 2.200 1.690 1.770 2,636,145 -0.34(-16.11%)
Mar 08, 2024 2.450 4.310 2.110 2.110 149,927,360 +0.84(+66.14%)
Mar 07, 2024 0.9800 1.500 0.9401 1.270 3,688,548 +0.25(+24.51%)
Mar 06, 2024 0.7900 1.380 0.7500 1.020 6,543,835 +0.16(+18.60%)
Mar 05, 2024 0.6500 1.100 0.6050 0.8600 7,035,563 +0.24(+38.60%)
Mar 04, 2024 0.6200 0.7100 0.5802 0.6205 982,963 +0.05(+8.48%)
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.