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

0.5704 -0.0196 (-3.32%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 1, 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 (%)
Aug 01, 2024 0.6070 0.6100 0.5519 0.5704 931,076 -0.02(-3.32%)
Jul 31, 2024 0.5912 0.6000 0.5501 0.5900 1,396,969 +0.00(+0.03%)
Jul 30, 2024 0.6200 0.6200 0.5796 0.5898 558,870 -0.03(-4.78%)
Jul 29, 2024 0.6170 0.6700 0.5700 0.6194 2,505,112 +0.04(+6.59%)
Jul 26, 2024 0.5800 0.7777 0.5520 0.5811 7,652,812 -0.02(-3.15%)
Jul 25, 2024 1.080 1.170 0.5511 0.6000 82,366,848 +0.21(+53.30%)
Jul 24, 2024 0.3900 0.4000 0.3701 0.3914 29,345,468 -0.01(-3.36%)
Jul 23, 2024 0.3825 0.4050 0.3600 0.4050 290,221 +0.01(+3.74%)
Jul 22, 2024 0.4099 0.4099 0.3814 0.3904 96,323 -0.02(-5.24%)
Jul 19, 2024 0.4400 0.4400 0.3601 0.4120 355,331 -0.02(-3.96%)
Jul 18, 2024 0.4300 0.4300 0.4000 0.4290 459,905 +0.04(+10.28%)
Jul 17, 2024 0.4470 0.4700 0.3516 0.3890 715,479 -0.05(-11.35%)
Jul 16, 2024 0.3500 0.4525 0.3470 0.4388 1,702,862 +0.08(+23.95%)
Jul 15, 2024 0.3100 0.3590 0.3106 0.3540 211,632 +0.04(+13.94%)
Jul 12, 2024 0.3296 0.3297 0.3001 0.3107 135,387 -0.02(-5.76%)
Jul 11, 2024 0.3140 0.3297 0.3000 0.3297 157,074 +0.01(+3.35%)
Jul 10, 2024 0.2920 0.3288 0.2920 0.3190 200,768 +0.02(+7.48%)
Jul 09, 2024 0.3150 0.3150 0.2950 0.2968 58,024 -0.00(-1.40%)
Jul 08, 2024 0.2909 0.3170 0.2906 0.3010 97,202 +0.01(+3.44%)
Jul 05, 2024 0.3000 0.3014 0.2873 0.2910 75,227 -0.01(-3.51%)
Jul 03, 2024 0.2979 0.3180 0.2820 0.3016 54,504 +0.00(+1.21%)
Jul 02, 2024 0.3094 0.3200 0.2813 0.2980 258,825 -0.02(-6.58%)
Jul 01, 2024 0.3000 0.3300 0.2956 0.3190 196,241 +0.02(+6.33%)
Jun 28, 2024 0.3200 0.3559 0.2990 0.3000 361,707 -0.03(-8.81%)
Jun 27, 2024 0.3600 0.3600 0.2666 0.3290 548,885 -0.03(-7.53%)
Jun 26, 2024 0.3600 0.3750 0.3312 0.3558 292,088 -0.01(-3.26%)
Jun 25, 2024 0.3850 0.3850 0.3600 0.3678 278,723 -0.00(-1.00%)
Jun 24, 2024 0.3701 0.4090 0.3514 0.3715 986,307 -0.02(-4.74%)
Jun 21, 2024 0.4750 0.4750 0.3774 0.3900 2,925,346 -0.21(-35.00%)
Jun 20, 2024 0.5900 0.6250 0.5701 0.6000 9,083,355 +0.00(+0.33%)
Jun 18, 2024 0.6000 0.6000 0.5591 0.5980 46,641 -0.00(-0.32%)
Jun 17, 2024 0.6000 0.6036 0.5666 0.5999 27,633 -0.00(-0.61%)
Jun 14, 2024 0.6300 0.6548 0.5800 0.6036 32,071 -0.03(-4.19%)
Jun 13, 2024 0.6600 0.6595 0.6100 0.6300 34,771 -0.02(-3.08%)
Jun 12, 2024 0.6600 0.6600 0.6300 0.6500 50,366 +0.00(+0.00%)
Jun 11, 2024 0.6305 0.6680 0.6305 0.6500 15,431 +0.00(+0.00%)
Jun 10, 2024 0.6500 0.6748 0.6430 0.6500 87,724 -0.02(-2.99%)
Jun 07, 2024 0.6900 0.7145 0.6520 0.6700 96,955 -0.03(-3.80%)
Jun 06, 2024 0.7300 0.7898 0.6900 0.6965 62,760 -0.06(-7.60%)
Jun 05, 2024 0.7100 0.7799 0.6876 0.7538 139,168 +0.02(+2.96%)
Jun 04, 2024 0.7640 0.7710 0.6910 0.7321 28,332 -0.01(-1.40%)
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.