Skip to main content
Psyence Biomedical Ltd. (PBM)
NASDAQ: PBM · Real-Time Price · USD
0.109
-0.011 (-8.83%)
At close: Sep 26, 2024, 4:00 PM
0.108
-0.001 (-1.28%)
After-hours: Sep 26, 2024, 6:04 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20240.130.130.110.120.12-8.26%4,376,585
Sep 24, 20240.120.130.120.130.135.83%8,749,002
Sep 23, 20240.120.140.120.120.123.09%11,168,131
Sep 20, 20240.130.130.110.120.12-6.11%12,686,377
Sep 19, 20240.150.150.120.130.13-8.13%25,605,453
Sep 18, 20240.130.140.130.140.1411.20%3,221,857
Sep 17, 20240.130.130.120.130.13-1.57%1,741,477
Sep 16, 20240.140.150.120.130.13-18.59%3,100,575
Sep 13, 20240.160.170.150.160.16-4.12%1,818,148
Sep 12, 20240.160.170.160.160.16-4.07%927,522
Sep 11, 20240.180.180.160.170.17-6.04%1,479,326
Sep 10, 20240.190.190.170.180.18-4.50%1,758,014
Sep 9, 20240.200.210.180.190.19-0.79%2,593,776
Sep 6, 20240.230.230.180.190.19-17.17%23,611,993
Sep 5, 20240.230.240.190.230.23-1.20%2,957,930
Sep 4, 20240.310.310.210.230.23-34.99%17,894,180
Sep 3, 20240.420.420.350.360.36-12.62%200,440
Aug 30, 20240.430.430.400.410.41-1.23%122,673
Aug 29, 20240.440.440.400.410.41-5.27%33,096
Aug 28, 20240.440.450.400.440.44-0.45%67,268
Aug 27, 20240.460.460.430.440.44-2.44%99,042
Aug 26, 20240.500.520.440.450.45-10.71%137,235
Aug 23, 20240.510.530.500.510.51-2.96%67,519
Aug 22, 20240.520.540.510.520.520.10%69,695
Aug 21, 20240.540.560.510.520.52-0.57%145,875
Aug 20, 20240.550.550.520.520.52-3.43%58,973
Aug 19, 20240.540.560.500.540.540.88%110,934
Aug 16, 20240.530.550.520.540.541.53%117,723
Aug 15, 20240.450.570.450.530.5313.72%332,481
Aug 14, 20240.490.490.450.470.47-3.95%146,164
Aug 13, 20240.460.510.420.480.48-1.20%3,656,454
Aug 12, 20240.520.540.490.490.49-7.44%210,420
Aug 9, 20240.560.560.500.530.53-3.18%108,968
Aug 8, 20240.530.580.500.550.552.82%162,912
Aug 7, 20240.520.540.500.530.534.81%178,715
Aug 6, 20240.510.520.480.510.51-1.70%262,347
Aug 5, 20240.510.540.450.520.52-6.15%325,836
Aug 2, 20240.560.560.520.550.55-3.58%292,555
Aug 1, 20240.610.610.550.570.57-3.32%933,603
Jul 31, 20240.590.600.550.590.590.03%1,415,319
Jul 30, 20240.620.620.580.590.59-4.78%569,121
Jul 29, 20240.620.670.570.620.626.59%2,514,427
Jul 26, 20240.580.780.550.580.58-3.15%7,652,809
Jul 25, 20241.081.170.550.600.6053.30%82,533,676
Jul 24, 20240.390.400.370.390.39-3.36%32,258,276
Jul 23, 20240.380.410.360.410.413.74%293,445
Jul 22, 20240.410.410.380.390.39-5.24%96,323
Jul 19, 20240.440.440.360.410.41-3.96%355,331
Jul 18, 20240.430.430.400.430.4310.28%463,873
Jul 17, 20240.450.470.350.390.39-11.35%738,609
Jul 16, 20240.350.450.350.440.4423.95%1,741,152
Jul 15, 20240.310.360.310.350.3513.94%222,597
Jul 12, 20240.330.330.300.310.31-5.76%135,387
Jul 11, 20240.310.330.300.330.333.35%157,614
Jul 10, 20240.290.330.290.320.327.48%206,271
Jul 9, 20240.320.320.300.300.30-1.40%58,024
Jul 8, 20240.290.320.290.300.303.44%97,503
Jul 5, 20240.300.300.290.290.29-3.51%75,227
Jul 3, 20240.300.320.280.300.301.21%54,504
Jul 2, 20240.310.320.280.300.30-6.58%259,014
Jul 1, 20240.300.330.300.320.326.33%196,241
Jun 28, 20240.320.360.300.300.30-8.81%361,707
Jun 27, 20240.360.360.270.330.33-7.53%550,205
Jun 26, 20240.360.380.330.360.36-3.26%300,588
Jun 25, 20240.390.390.360.370.37-1.00%287,543
Jun 24, 20240.370.410.350.370.37-4.74%990,289
Jun 21, 20240.480.480.380.390.39-35.00%2,925,345
Jun 20, 20240.590.630.570.600.600.33%9,242,301
Jun 18, 20240.600.600.560.600.60-0.32%46,641
Jun 17, 20240.600.600.570.600.60-0.61%27,633
Jun 14, 20240.630.650.580.600.60-4.19%32,071
Jun 13, 20240.660.660.610.630.63-3.08%34,771
Jun 12, 20240.660.660.630.650.65-50,366
Jun 11, 20240.630.670.630.650.65-15,431
Jun 10, 20240.650.670.640.650.65-2.99%87,724
Jun 7, 20240.690.710.650.670.67-3.80%96,955
Jun 6, 20240.730.790.690.700.70-7.60%64,678
Jun 5, 20240.710.780.690.750.752.96%139,168
Jun 4, 20240.760.770.690.730.73-1.40%28,332
Jun 3, 20240.740.780.740.740.74-1.00%65,355
May 31, 20240.700.770.680.750.752.04%110,723
May 30, 20240.720.740.680.740.74-0.03%31,728
May 29, 20240.740.750.670.740.74-8.44%86,578
May 28, 20240.830.830.750.800.80-3.14%43,492
May 24, 20240.800.830.780.830.830.34%91,030
May 23, 20240.850.870.780.830.83-4.16%184,217
May 22, 20240.830.910.830.860.861.57%52,987
May 21, 20240.890.890.820.850.85-2.96%62,771
May 20, 20240.860.900.840.870.870.56%39,040
May 17, 20240.910.910.830.870.87-4.42%59,718
May 16, 20240.840.910.840.910.916.83%74,840
May 15, 20240.900.900.820.850.85-0.95%134,428
May 14, 20240.940.940.850.860.86-10.87%109,199
May 13, 20241.071.070.950.960.96-3.51%85,678
May 10, 20241.101.101.001.001.00-9.09%89,269
May 9, 20241.061.151.041.101.103.77%108,477
May 8, 20241.041.080.971.061.062.91%144,803
May 7, 20241.071.141.021.031.03-4.63%161,540
May 6, 20241.221.381.061.081.08-6.90%618,201
May 3, 20241.261.441.151.161.16-8.66%923,663