Psyence Biomedical Ltd. (PBM)
NASDAQ: PBM · Real-Time Price · USD
3.180
+0.720 (29.27%)
At close: Dec 20, 2024, 4:00 PM
2.300
-0.880 (-27.67%)
After-hours: Dec 20, 2024, 7:59 PM EST
Psyence Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.94 | 4.25 | 2.78 | 3.18 | 3.18 | 29.27% | 23,622,115 |
| Dec 19, 2024 | 2.08 | 7.87 | 1.81 | 2.46 | 2.46 | 60.78% | 75,273,922 |
| Dec 18, 2024 | 1.74 | 1.78 | 1.51 | 1.53 | 1.53 | -12.57% | 257,811 |
| Dec 17, 2024 | 1.79 | 1.82 | 1.67 | 1.75 | 1.75 | -5.41% | 303,828 |
| Dec 16, 2024 | 1.90 | 1.93 | 1.81 | 1.85 | 1.85 | - | 121,400 |
| Dec 13, 2024 | 2.11 | 2.11 | 1.82 | 1.85 | 1.85 | -9.31% | 305,515 |
| Dec 12, 2024 | 2.05 | 2.05 | 1.97 | 2.04 | 2.04 | -1.45% | 251,800 |
| Dec 11, 2024 | 1.90 | 2.18 | 1.85 | 2.07 | 2.07 | - | 713,145 |
| Dec 10, 2024 | 2.81 | 2.84 | 2.03 | 2.07 | 2.07 | - | 17,382,400 |
| Dec 9, 2024 | 2.00 | 2.17 | 1.80 | 2.07 | 2.07 | -12.66% | 485,400 |
| Dec 6, 2024 | 2.25 | 3.00 | 2.13 | 2.37 | 2.37 | -10.23% | 1,400,100 |
| Dec 5, 2024 | 3.29 | 4.00 | 2.60 | 2.64 | 2.64 | 4.76% | 20,362,009 |
| Dec 4, 2024 | 2.72 | 3.23 | 2.13 | 2.52 | 2.52 | -10.64% | 354,500 |
| Dec 3, 2024 | 3.39 | 3.50 | 2.68 | 2.82 | 2.82 | -12.69% | 374,303 |
| Dec 2, 2024 | 3.33 | 3.78 | 3.10 | 3.23 | 3.23 | -6.65% | 193,245 |
| Nov 29, 2024 | 3.40 | 3.73 | 3.29 | 3.46 | 3.46 | -1.42% | 144,806 |
| Nov 27, 2024 | 3.30 | 3.75 | 3.12 | 3.51 | 3.51 | 5.09% | 142,553 |
| Nov 26, 2024 | 3.55 | 4.37 | 3.04 | 3.34 | 3.34 | -6.96% | 327,300 |
| Nov 25, 2024 | 3.30 | 3.63 | 3.01 | 3.59 | 3.59 | 10.12% | 85,250 |
| Nov 22, 2024 | 3.53 | 3.65 | 3.19 | 3.26 | 3.26 | -7.65% | 147,381 |
| Nov 21, 2024 | 3.75 | 3.75 | 3.30 | 3.53 | 3.53 | -5.87% | 102,660 |
| Nov 20, 2024 | 3.82 | 3.85 | 3.48 | 3.75 | 3.75 | -4.82% | 455,647 |
| Nov 19, 2024 | 4.13 | 4.35 | 3.60 | 3.94 | 3.94 | -2.48% | 85,633 |
| Nov 18, 2024 | 3.75 | 4.13 | 3.61 | 4.04 | 4.04 | 6.32% | 81,629 |
| Nov 15, 2024 | 4.20 | 4.20 | 3.77 | 3.80 | 3.80 | -6.17% | 41,998 |
| Nov 14, 2024 | 4.46 | 4.46 | 3.78 | 4.05 | 4.05 | -4.03% | 40,401 |
| Nov 13, 2024 | 4.09 | 4.39 | 3.76 | 4.22 | 4.22 | -19.47% | 84,158 |
| Nov 12, 2024 | 5.63 | 5.63 | 4.97 | 5.24 | 5.24 | -7.75% | 75,963 |
| Nov 11, 2024 | 6.07 | 6.22 | 5.63 | 5.68 | 5.68 | -0.70% | 53,505 |
| Nov 8, 2024 | 5.78 | 6.33 | 5.32 | 5.72 | 5.72 | -1.89% | 74,675 |
| Nov 7, 2024 | 5.18 | 5.93 | 4.64 | 5.83 | 5.83 | 27.02% | 174,838 |
| Nov 6, 2024 | 4.50 | 4.93 | 4.26 | 4.59 | 4.59 | -6.90% | 61,694 |
| Nov 5, 2024 | 5.07 | 7.95 | 4.73 | 4.93 | 4.93 | -2.76% | 503,761 |
| Nov 4, 2024 | 5.06 | 5.14 | 4.88 | 5.07 | 5.07 | -2.69% | 18,713 |
| Nov 1, 2024 | 5.24 | 5.29 | 5.04 | 5.21 | 5.21 | 0.39% | 35,625 |
| Oct 31, 2024 | 6.23 | 6.27 | 5.10 | 5.19 | 5.19 | -26.38% | 126,947 |
| Oct 30, 2024 | 6.66 | 7.20 | 6.61 | 7.05 | 7.05 | 4.44% | 98,642 |
| Oct 29, 2024 | 6.95 | 7.13 | 6.59 | 6.75 | 6.75 | -5.33% | 52,756 |
| Oct 28, 2024 | 7.23 | 7.34 | 6.68 | 7.13 | 7.13 | -1.79% | 66,113 |
| Oct 25, 2024 | 7.05 | 8.03 | 7.04 | 7.26 | 7.26 | 2.98% | 97,985 |
| Oct 24, 2024 | 7.76 | 7.80 | 6.89 | 7.05 | 7.05 | -12.09% | 115,762 |
| Oct 23, 2024 | 8.18 | 8.51 | 7.65 | 8.02 | 8.02 | -1.96% | 120,700 |
| Oct 22, 2024 | 9.75 | 10.35 | 7.91 | 8.18 | 8.18 | -5.65% | 422,052 |
| Oct 21, 2024 | 7.99 | 8.85 | 7.74 | 8.67 | 8.67 | 7.04% | 84,961 |
| Oct 18, 2024 | 8.45 | 9.28 | 7.99 | 8.10 | 8.10 | -5.37% | 59,471 |
| Oct 17, 2024 | 8.13 | 8.78 | 7.93 | 8.56 | 8.56 | 3.76% | 43,879 |
| Oct 16, 2024 | 7.13 | 8.63 | 7.13 | 8.25 | 8.25 | 2.74% | 75,477 |
| Oct 15, 2024 | 7.58 | 9.17 | 7.16 | 8.03 | 8.03 | 9.40% | 229,012 |
| Oct 14, 2024 | 7.02 | 7.80 | 6.91 | 7.34 | 7.34 | 1.38% | 70,831 |
| Oct 11, 2024 | 6.83 | 7.41 | 6.83 | 7.24 | 7.24 | 5.69% | 24,490 |
| Oct 10, 2024 | 7.13 | 7.64 | 6.77 | 6.85 | 6.85 | -1.30% | 74,981 |
| Oct 9, 2024 | 8.06 | 8.18 | 6.84 | 6.94 | 6.94 | -15.37% | 157,269 |
| Oct 8, 2024 | 7.85 | 9.09 | 7.73 | 8.20 | 8.20 | 3.14% | 394,864 |
| Oct 7, 2024 | 7.50 | 8.06 | 6.85 | 7.95 | 7.95 | 5.86% | 47,753 |
| Oct 4, 2024 | 8.03 | 8.03 | 7.50 | 7.51 | 7.51 | -2.85% | 52,876 |
| Oct 3, 2024 | 6.98 | 7.89 | 6.77 | 7.73 | 7.73 | 15.03% | 73,317 |
| Oct 2, 2024 | 6.83 | 6.90 | 6.38 | 6.72 | 6.72 | 2.75% | 12,516 |
| Oct 1, 2024 | 7.58 | 7.58 | 6.35 | 6.54 | 6.54 | -12.80% | 63,707 |
| Sep 30, 2024 | 8.07 | 8.25 | 7.21 | 7.50 | 7.50 | -7.64% | 53,227 |
| Sep 27, 2024 | 8.49 | 8.57 | 7.95 | 8.12 | 8.12 | -1.10% | 31,717 |
| Sep 26, 2024 | 9.02 | 9.09 | 8.10 | 8.21 | 8.21 | -8.78% | 43,900 |
| Sep 25, 2024 | 9.77 | 9.98 | 8.58 | 9.00 | 9.00 | -8.26% | 58,354 |
| Sep 24, 2024 | 8.88 | 10.05 | 8.88 | 9.81 | 9.81 | 5.83% | 116,653 |
| Sep 23, 2024 | 9.33 | 10.35 | 9.07 | 9.27 | 9.27 | 3.11% | 148,908 |
| Sep 20, 2024 | 9.54 | 10.07 | 8.48 | 8.99 | 8.99 | -6.16% | 169,152 |
| Sep 19, 2024 | 11.54 | 11.54 | 9.03 | 9.58 | 9.58 | -8.15% | 341,406 |
| Sep 18, 2024 | 9.68 | 10.46 | 9.45 | 10.43 | 10.43 | 11.19% | 42,958 |
| Sep 17, 2024 | 9.47 | 9.47 | 8.78 | 9.38 | 9.38 | -1.57% | 23,220 |
| Sep 16, 2024 | 10.20 | 11.23 | 9.19 | 9.53 | 9.53 | -18.55% | 41,341 |
| Sep 13, 2024 | 12.00 | 12.72 | 11.39 | 11.70 | 11.70 | -4.10% | 24,242 |
| Sep 12, 2024 | 12.35 | 12.55 | 12.01 | 12.20 | 12.20 | -4.09% | 12,367 |
| Sep 11, 2024 | 13.34 | 13.47 | 12.17 | 12.72 | 12.72 | -6.06% | 19,724 |
| Sep 10, 2024 | 14.25 | 14.61 | 13.07 | 13.54 | 13.54 | -4.51% | 23,440 |
| Sep 9, 2024 | 14.93 | 15.67 | 13.73 | 14.18 | 14.18 | -0.77% | 34,584 |
| Sep 6, 2024 | 17.25 | 17.35 | 13.50 | 14.29 | 14.29 | -17.16% | 314,827 |
| Sep 5, 2024 | 17.14 | 18.28 | 14.48 | 17.25 | 17.25 | -1.20% | 39,439 |
| Sep 4, 2024 | 23.12 | 23.12 | 15.76 | 17.46 | 17.46 | -35.00% | 245,562 |
| Sep 3, 2024 | 31.58 | 31.58 | 26.25 | 26.86 | 26.86 | -12.62% | 2,673 |
| Aug 30, 2024 | 32.25 | 32.40 | 30.36 | 30.74 | 30.74 | -1.22% | 1,636 |
| Aug 29, 2024 | 32.85 | 33.36 | 30.15 | 31.12 | 31.12 | -5.27% | 441 |
| Aug 28, 2024 | 32.92 | 33.75 | 30.06 | 32.85 | 32.85 | -0.45% | 897 |
| Aug 27, 2024 | 34.19 | 34.19 | 32.25 | 33.00 | 33.00 | -2.45% | 1,321 |
| Aug 26, 2024 | 37.83 | 38.90 | 33.27 | 33.83 | 33.83 | -10.69% | 1,830 |
| Aug 23, 2024 | 38.48 | 39.90 | 37.59 | 37.88 | 37.88 | -2.95% | 900 |
| Aug 22, 2024 | 39.08 | 40.43 | 38.30 | 39.03 | 39.03 | 0.08% | 929 |
| Aug 21, 2024 | 40.50 | 41.63 | 38.25 | 39.00 | 39.00 | -0.59% | 1,945 |
| Aug 20, 2024 | 41.25 | 41.25 | 39.00 | 39.23 | 39.23 | -3.42% | 786 |
| Aug 19, 2024 | 40.31 | 41.85 | 37.56 | 40.62 | 40.62 | 0.87% | 1,479 |
| Aug 16, 2024 | 39.75 | 41.33 | 39.15 | 40.27 | 40.27 | 1.54% | 1,570 |
| Aug 15, 2024 | 33.99 | 42.67 | 33.76 | 39.66 | 39.66 | 13.70% | 4,433 |
| Aug 14, 2024 | 36.75 | 36.75 | 33.75 | 34.88 | 34.88 | -3.94% | 1,949 |
| Aug 13, 2024 | 34.50 | 38.41 | 31.20 | 36.31 | 36.31 | -1.20% | 48,753 |
| Aug 12, 2024 | 38.84 | 40.71 | 36.38 | 36.75 | 36.75 | -7.45% | 2,806 |
| Aug 9, 2024 | 41.81 | 41.81 | 37.50 | 39.71 | 39.71 | -3.17% | 1,453 |
| Aug 8, 2024 | 39.60 | 43.13 | 37.58 | 41.01 | 41.01 | 2.81% | 2,172 |
| Aug 7, 2024 | 38.99 | 40.39 | 37.65 | 39.89 | 39.89 | 4.81% | 2,383 |
| Aug 6, 2024 | 38.25 | 39.00 | 36.22 | 38.06 | 38.06 | -1.68% | 3,498 |
| Aug 5, 2024 | 38.25 | 40.50 | 33.75 | 38.71 | 38.71 | -6.16% | 4,344 |
| Aug 2, 2024 | 42.30 | 42.30 | 38.82 | 41.25 | 41.25 | -3.58% | 3,901 |
| Aug 1, 2024 | 45.53 | 45.75 | 41.39 | 42.78 | 42.78 | -3.32% | 12,448 |