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 )

1.640 -0.180 (-9.89%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 15, 2025 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 (%)
Jan 15, 2025 1.720 1.780 1.635 1.640 244,726 -0.18(-9.89%)
Jan 14, 2025 1.770 1.960 1.750 1.820 2,254,558 -0.19(-9.45%)
Jan 13, 2025 1.660 2.250 1.630 2.010 868,332 +0.31(+18.24%)
Jan 10, 2025 1.800 1.830 1.700 1.700 107,025 -0.14(-7.61%)
Jan 08, 2025 1.910 1.980 1.780 1.840 205,050 -0.07(-3.66%)
Jan 07, 2025 1.980 2.040 1.910 1.910 121,061 -0.01(-0.52%)
Jan 06, 2025 2.040 2.070 1.910 1.920 209,059 -0.10(-4.95%)
Jan 03, 2025 2.200 2.200 1.990 2.020 220,477 -0.06(-2.88%)
Jan 02, 2025 2.060 2.270 2.060 2.080 183,962 -0.03(-1.42%)
Dec 31, 2024 2.110 0 -0.02(-0.94%)
Dec 30, 2024 2.200 2.314 2.080 2.130 266,035 -0.13(-5.75%)
Dec 27, 2024 2.380 2.380 2.180 2.260 311,890 -0.13(-5.44%)
Dec 26, 2024 2.300 2.540 2.070 2.390 629,422 -0.04(-1.65%)
Dec 24, 2024 2.390 2.450 2.200 2.430 422,534 +0.05(+2.10%)
Dec 23, 2024 2.580 2.650 2.093 2.380 1,589,426 -0.80(-25.16%)
Dec 20, 2024 3.940 4.250 2.780 3.180 24,095,108 +0.74(+30.16%)
Dec 19, 2024 2.080 7.870 1.810 2.443 74,914,176 +0.91(+59.69%)
Dec 18, 2024 1.740 1.780 1.510 1.530 256,147 -0.22(-12.57%)
Dec 17, 2024 1.790 1.820 1.668 1.750 300,168 -0.10(-5.41%)
Dec 16, 2024 1.900 1.930 1.810 1.850 120,187 +0.00(+0.00%)
Dec 13, 2024 2.110 2.110 1.820 1.850 305,515 -0.19(-9.31%)
Dec 12, 2024 2.050 2.050 1.970 2.040 248,914 -0.03(-1.45%)
Dec 11, 2024 1.900 2.180 1.850 2.070 696,408 +0.00(+0.00%)
Dec 10, 2024 2.810 2.840 2.030 2.070 17,345,460 +0.00(+0.00%)
Dec 09, 2024 2.000 2.170 1.800 2.070 483,027 -0.30(-12.66%)
Dec 06, 2024 2.250 3.000 2.130 2.370 1,400,097 -0.27(-10.23%)
Dec 05, 2024 3.290 4.000 2.600 2.640 20,308,580 +0.12(+4.76%)
Dec 04, 2024 2.720 3.230 2.130 2.520 351,511 -0.30(-10.64%)
Dec 03, 2024 3.390 3.500 2.680 2.820 368,194 -0.41(-12.69%)
Dec 02, 2024 3.330 3.780 3.100 3.230 192,473 -0.23(-6.65%)
Nov 29, 2024 3.400 3.730 3.294 3.460 144,806 -0.05(-1.42%)
Nov 27, 2024 3.300 3.750 3.120 3.510 142,553 +0.17(+5.09%)
Nov 26, 2024 3.550 4.370 3.042 3.340 325,815 -0.25(-7.03%)
Nov 25, 2024 3.300 3.630 3.007 3.592 94,023 +0.33(+10.11%)
Nov 22, 2024 3.525 3.652 3.188 3.263 147,380 -0.26(-7.45%)
Nov 21, 2024 3.750 3.750 3.300 3.525 99,809 -0.23(-6.00%)
Nov 20, 2024 3.817 3.848 3.480 3.750 452,016 -0.19(-4.76%)
Nov 19, 2024 4.125 4.350 3.600 3.938 83,812 -0.11(-2.60%)
Nov 18, 2024 3.750 4.125 3.607 4.043 79,798 +0.25(+6.52%)
Nov 15, 2024 4.200 4.200 3.772 3.795 41,997 -0.25(-6.30%)
Nov 14, 2024 4.463 4.463 3.780 4.050 40,381 -0.17(-3.91%)
Nov 13, 2024 4.088 4.388 3.757 4.215 82,934 -1.03(-19.60%)
Nov 12, 2024 5.625 5.625 4.973 5.242 68,489 -0.44(-7.66%)
Nov 11, 2024 6.067 6.218 5.625 5.678 43,209 -0.04(-0.66%)
Nov 08, 2024 5.775 6.330 5.325 5.715 74,674 -0.11(-1.93%)
Nov 07, 2024 5.175 5.925 4.643 5.827 169,893 +1.24(+26.96%)
Nov 06, 2024 4.500 4.935 4.260 4.590 61,245 -0.34(-6.85%)
Nov 05, 2024 5.070 7.950 4.732 4.928 499,408 -0.14(-2.81%)
Nov 04, 2024 5.062 5.138 4.875 5.070 18,576 -0.13(-2.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.