Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Psyence Biomedical Ltd. - Ordinary Shares (NQ: PBM ) 0.3107 -0.0190 (-5.76%) Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jul 12, 2024 0.3296 0.3297 0.3001 0.3107 131,887 -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%) Jun 03, 2024 0.7400 0.7800 0.7400 0.7425 65,355 -0.01(-1.00%) May 31, 2024 0.7000 0.7700 0.6800 0.7500 110,723 +0.02(+2.04%) May 30, 2024 0.7160 0.7350 0.6810 0.7350 31,728 -0.00(-0.03%) May 29, 2024 0.7400 0.7502 0.6700 0.7352 86,578 -0.07(-8.44%) May 28, 2024 0.8300 0.8300 0.7501 0.8030 43,491 -0.03(-3.14%) May 24, 2024 0.8020 0.8300 0.7800 0.8290 91,030 +0.00(+0.34%) May 23, 2024 0.8500 0.8700 0.7750 0.8262 184,148 -0.04(-4.16%) 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 1.060 144,547 +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%) 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.