Psyence Biomedical Ltd. (PBM)
NASDAQ: PBM · Real-Time Price · USD
1.790
+0.020 (1.13%)
At close: Jan 17, 2025, 4:00 PM
1.721
-0.069 (-3.83%)
After-hours: Jan 17, 2025, 7:05 PM EST
Psyence Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 1.75 | 1.85 | 1.70 | 1.79 | 1.79 | 1.13% | 76,976 |
| Jan 16, 2025 | 1.61 | 1.82 | 1.61 | 1.77 | 1.77 | 7.93% | 183,070 |
| Jan 15, 2025 | 1.72 | 1.78 | 1.64 | 1.64 | 1.64 | -9.89% | 246,788 |
| Jan 14, 2025 | 1.77 | 1.96 | 1.75 | 1.82 | 1.82 | -9.45% | 2,258,191 |
| Jan 13, 2025 | 1.66 | 2.25 | 1.63 | 2.01 | 2.01 | 18.24% | 870,103 |
| Jan 10, 2025 | 1.80 | 1.83 | 1.70 | 1.70 | 1.70 | -7.61% | 107,025 |
| Jan 8, 2025 | 1.91 | 1.98 | 1.78 | 1.84 | 1.84 | -3.66% | 205,050 |
| Jan 7, 2025 | 1.98 | 2.04 | 1.91 | 1.91 | 1.91 | -0.52% | 121,612 |
| Jan 6, 2025 | 2.04 | 2.07 | 1.91 | 1.92 | 1.92 | -4.95% | 211,373 |
| Jan 3, 2025 | 2.20 | 2.20 | 1.99 | 2.02 | 2.02 | -2.88% | 220,477 |
| Jan 2, 2025 | 2.06 | 2.27 | 2.06 | 2.08 | 2.08 | -1.42% | 186,161 |
| Dec 31, 2024 | 2.22 | 2.31 | 2.08 | 2.11 | 2.11 | -0.94% | 277,747 |
| Dec 30, 2024 | 2.20 | 2.31 | 2.08 | 2.13 | 2.13 | -5.75% | 268,896 |
| Dec 27, 2024 | 2.38 | 2.38 | 2.18 | 2.26 | 2.26 | -5.44% | 311,890 |
| Dec 26, 2024 | 2.30 | 2.54 | 2.07 | 2.39 | 2.39 | -1.65% | 632,702 |
| Dec 24, 2024 | 2.39 | 2.45 | 2.20 | 2.43 | 2.43 | 2.10% | 422,534 |
| Dec 23, 2024 | 2.58 | 2.65 | 2.09 | 2.38 | 2.38 | -25.16% | 1,600,887 |
| Dec 20, 2024 | 3.94 | 4.25 | 2.78 | 3.18 | 3.18 | 29.27% | 24,094,964 |
| 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 | - | 121,360 |
| 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% | 251,789 |
| 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 | - | 17,382,375 |
| Dec 9, 2024 | 2.00 | 2.17 | 1.80 | 2.07 | 2.07 | -12.66% | 485,376 |
| Dec 6, 2024 | 2.25 | 3.00 | 2.13 | 2.37 | 2.37 | -10.23% | 1,400,097 |
| 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% | 354,457 |
| 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 | -7.04% | 325,225 |
| Nov 25, 2024 | 3.30 | 3.63 | 3.01 | 3.59 | 3.59 | 10.11% | 96,809 |
| Nov 22, 2024 | 3.53 | 3.65 | 3.19 | 3.26 | 3.26 | -7.43% | 147,380 |
| Nov 21, 2024 | 3.75 | 3.75 | 3.30 | 3.53 | 3.53 | -6.00% | 102,660 |
| Nov 20, 2024 | 3.82 | 3.85 | 3.48 | 3.75 | 3.75 | -4.77% | 455,646 |
| Nov 19, 2024 | 4.13 | 4.35 | 3.60 | 3.94 | 3.94 | -2.60% | 85,632 |
| Nov 18, 2024 | 3.75 | 4.13 | 3.61 | 4.04 | 4.04 | 6.53% | 81,628 |
| Nov 15, 2024 | 4.20 | 4.20 | 3.77 | 3.80 | 3.80 | -6.30% | 41,997 |
| Nov 14, 2024 | 4.46 | 4.46 | 3.78 | 4.05 | 4.05 | -3.91% | 40,400 |
| Nov 13, 2024 | 4.09 | 4.39 | 3.76 | 4.22 | 4.22 | -19.61% | 84,158 |
| Nov 12, 2024 | 5.63 | 5.63 | 4.97 | 5.24 | 5.24 | -7.66% | 75,962 |
| Nov 11, 2024 | 6.07 | 6.22 | 5.63 | 5.68 | 5.68 | -0.65% | 53,505 |
| Nov 8, 2024 | 5.78 | 6.33 | 5.33 | 5.72 | 5.72 | -1.94% | 74,674 |
| Nov 7, 2024 | 5.18 | 5.93 | 4.64 | 5.83 | 5.83 | 26.97% | 174,837 |
| Nov 6, 2024 | 4.50 | 4.94 | 4.26 | 4.59 | 4.59 | -6.86% | 61,693 |
| Nov 5, 2024 | 5.07 | 7.95 | 4.73 | 4.93 | 4.93 | -2.80% | 503,761 |
| Nov 4, 2024 | 5.06 | 5.14 | 4.88 | 5.07 | 5.07 | -2.59% | 18,712 |
| Nov 1, 2024 | 5.24 | 5.29 | 5.04 | 5.21 | 5.21 | 0.29% | 35,624 |
| 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% | 98,641 |
| Oct 29, 2024 | 6.95 | 7.13 | 6.59 | 6.75 | 6.75 | -5.26% | 52,755 |
| Oct 28, 2024 | 7.23 | 7.34 | 6.68 | 7.13 | 7.13 | -1.86% | 66,112 |
| 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 | -12.07% | 115,762 |
| Oct 23, 2024 | 8.18 | 8.51 | 7.65 | 8.02 | 8.02 | -2.02% | 120,700 |
| Oct 22, 2024 | 9.75 | 10.35 | 7.91 | 8.18 | 8.18 | -5.62% | 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 | -5.35% | 59,471 |
| Oct 17, 2024 | 8.13 | 8.78 | 7.93 | 8.56 | 8.56 | 3.73% | 43,878 |
| Oct 16, 2024 | 7.13 | 8.63 | 7.13 | 8.25 | 8.25 | 2.80% | 75,476 |
| Oct 15, 2024 | 7.58 | 9.17 | 7.16 | 8.03 | 8.03 | 9.41% | 229,012 |
| Oct 14, 2024 | 7.02 | 7.80 | 6.91 | 7.34 | 7.34 | 1.34% | 70,831 |
| Oct 11, 2024 | 6.83 | 7.41 | 6.83 | 7.24 | 7.24 | 5.70% | 24,490 |
| Oct 10, 2024 | 7.13 | 7.64 | 6.77 | 6.85 | 6.85 | -1.30% | 74,980 |
| 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 | 3.12% | 394,863 |
| Oct 7, 2024 | 7.50 | 8.06 | 6.85 | 7.95 | 7.95 | 5.89% | 47,753 |
| Oct 4, 2024 | 8.03 | 8.03 | 7.50 | 7.51 | 7.51 | -2.81% | 52,875 |
| Oct 3, 2024 | 6.98 | 7.89 | 6.77 | 7.73 | 7.73 | 14.96% | 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% | 63,706 |
| Sep 30, 2024 | 8.07 | 8.25 | 7.21 | 7.50 | 7.50 | -7.58% | 53,226 |
| 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 | -8.83% | 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 | 3.08% | 148,908 |
| Sep 20, 2024 | 9.54 | 10.07 | 8.48 | 8.99 | 8.99 | -6.11% | 169,151 |
| Sep 19, 2024 | 11.54 | 11.54 | 9.03 | 9.58 | 9.58 | -8.12% | 341,406 |
| Sep 18, 2024 | 9.68 | 10.46 | 9.45 | 10.43 | 10.43 | 11.20% | 42,958 |
| Sep 17, 2024 | 9.47 | 9.47 | 8.78 | 9.38 | 9.38 | -1.57% | 23,219 |
| Sep 16, 2024 | 10.20 | 11.23 | 9.19 | 9.53 | 9.53 | -18.59% | 41,340 |
| Sep 13, 2024 | 12.00 | 12.72 | 11.39 | 11.70 | 11.70 | -4.12% | 24,241 |
| Sep 12, 2024 | 12.35 | 12.55 | 12.01 | 12.20 | 12.20 | -4.06% | 12,366 |
| Sep 11, 2024 | 13.34 | 13.47 | 12.17 | 12.72 | 12.72 | -6.04% | 19,724 |
| Sep 10, 2024 | 14.25 | 14.61 | 13.07 | 13.54 | 13.54 | -4.49% | 23,440 |
| Sep 9, 2024 | 14.93 | 15.67 | 13.73 | 14.18 | 14.18 | -0.79% | 34,583 |
| Sep 6, 2024 | 17.25 | 17.35 | 13.50 | 14.29 | 14.29 | -17.17% | 314,826 |
| 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 | -34.99% | 238,589 |
| Sep 3, 2024 | 31.58 | 31.58 | 26.25 | 26.86 | 26.86 | -12.61% | 2,672 |
| Aug 30, 2024 | 32.25 | 32.40 | 30.36 | 30.74 | 30.74 | -1.23% | 1,635 |
| Aug 29, 2024 | 32.85 | 33.36 | 30.15 | 31.12 | 31.12 | -5.27% | 441 |
| Aug 28, 2024 | 32.93 | 33.75 | 30.06 | 32.85 | 32.85 | -0.45% | 896 |
| Aug 27, 2024 | 34.19 | 34.19 | 32.25 | 33.00 | 33.00 | -2.44% | 1,320 |
| Aug 26, 2024 | 37.83 | 38.90 | 33.27 | 33.83 | 33.83 | -10.71% | 1,829 |