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 )

0.8690 +0.0090 (+1.05%)
Streaming Delayed Price Updated: 12:39 PM EDT, May 23, 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 22, 2024 0.8333 0.9100 0.8333 0.8621 52,987 +0.01(+1.57%)
May 21, 2024 0.8880 0.8880 0.8213 0.8488 62,705 -0.03(-2.96%)
May 20, 2024 0.8600 0.9000 0.8400 0.8747 39,040 +0.00(+0.56%)
May 17, 2024 0.9100 0.9130 0.8340 0.8698 59,718 -0.04(-4.42%)
May 16, 2024 0.8400 0.9100 0.8431 0.9100 74,825 +0.06(+6.83%)
May 15, 2024 0.9000 0.9000 0.8219 0.8518 134,428 -0.01(-0.95%)
May 14, 2024 0.9360 0.9360 0.8500 0.8600 109,090 -0.10(-10.87%)
May 13, 2024 1.070 1.070 0.9500 0.9649 80,971 -0.04(-3.51%)
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%)
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.