Recent Quotes
My Watchlist
Indicators
Investor Uprising 25
Overview
News
Currencies
International
Treasuries

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

0.0762 -0.0015 (-1.93%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 08, 2024 0.0770 0.0844 0.0710 0.0762 5,585,670 -0.00(-1.93%)
Nov 07, 2024 0.0690 0.0790 0.0619 0.0777 12,742,033 +0.02(+26.96%)
Nov 06, 2024 0.0600 0.0658 0.0568 0.0612 4,593,431 -0.00(-6.85%)
Nov 05, 2024 0.0676 0.1060 0.0631 0.0657 37,455,632 -0.00(-2.81%)
Nov 04, 2024 0.0675 0.0685 0.0650 0.0676 1,393,219 -0.00(-2.59%)
Nov 01, 2024 0.0699 0.0705 0.0672 0.0694 2,671,874 +0.00(+0.29%)
Oct 31, 2024 0.0830 0.0836 0.0680 0.0692 9,490,783 -0.02(-26.38%)
Oct 30, 2024 0.0900 0.0960 0.0881 0.0940 6,958,188 +0.00(+4.44%)
Oct 29, 2024 0.0926 0.0950 0.0879 0.0900 3,924,010 -0.01(-5.26%)
Oct 28, 2024 0.0964 0.0978 0.0890 0.0950 4,947,985 -0.00(-1.86%)
Oct 25, 2024 0.0940 0.1070 0.0939 0.0968 7,348,891 +0.00(+2.98%)
Oct 24, 2024 0.1035 0.1040 0.0918 0.0940 8,590,435 -0.01(-12.07%)
Oct 23, 2024 0.1091 0.1135 0.1020 0.1069 8,933,546 -0.00(-2.02%)
Oct 22, 2024 0.1300 0.1380 0.1055 0.1091 31,614,792 -0.01(-5.62%)
Oct 21, 2024 0.1065 0.1180 0.1032 0.1156 6,158,903 +0.01(+7.04%)
Oct 18, 2024 0.1126 0.1237 0.1065 0.1080 4,460,374 -0.01(-5.35%)
Oct 17, 2024 0.1084 0.1170 0.1057 0.1141 3,222,381 +0.00(+3.73%)
Oct 16, 2024 0.0950 0.1150 0.0950 0.1100 5,609,995 +0.00(+2.80%)
Oct 15, 2024 0.1010 0.1223 0.0955 0.1070 17,116,776 +0.01(+9.41%)
Oct 14, 2024 0.0936 0.1040 0.0921 0.0978 5,296,140 +0.00(+1.35%)
Oct 11, 2024 0.0910 0.0988 0.0910 0.0965 1,836,777 +0.01(+5.70%)
Oct 10, 2024 0.0951 0.1019 0.0903 0.0913 5,588,744 -0.00(-1.30%)
Oct 09, 2024 0.1075 0.1090 0.0912 0.0925 11,606,849 -0.02(-15.37%)
Oct 08, 2024 0.1047 0.1212 0.1030 0.1093 28,983,570 +0.00(+3.11%)
Oct 07, 2024 0.1000 0.1074 0.0913 0.1060 3,223,388 +0.01(+5.89%)
Oct 04, 2024 0.1070 0.1070 0.1000 0.1001 3,965,693 -0.00(-2.82%)
Oct 03, 2024 0.0930 0.1052 0.0902 0.1030 5,416,473 +0.01(+14.96%)
Oct 02, 2024 0.0910 0.0920 0.0850 0.0896 923,603 +0.00(+2.75%)
Oct 01, 2024 0.1010 0.1010 0.0846 0.0872 4,766,057 -0.01(-12.80%)
Sep 30, 2024 0.1100 0.1100 0.0961 0.1000 3,966,496 -0.01(-7.58%)
Sep 27, 2024 0.1132 0.1143 0.1060 0.1082 2,378,808 -0.00(-1.10%)
Sep 26, 2024 0.1202 0.1212 0.1080 0.1094 3,267,850 -0.01(-8.83%)
Sep 25, 2024 0.1302 0.1330 0.1144 0.1200 4,365,049 -0.01(-8.26%)
Sep 24, 2024 0.1184 0.1340 0.1184 0.1308 8,726,933 +0.01(+5.83%)
Sep 23, 2024 0.1244 0.1380 0.1209 0.1236 10,991,597 +0.00(+3.09%)
Sep 20, 2024 0.1272 0.1343 0.1130 0.1199 12,686,378 -0.01(-6.11%)
Sep 19, 2024 0.1538 0.1538 0.1204 0.1277 25,339,774 -0.01(-8.13%)
Sep 18, 2024 0.1300 0.1394 0.1260 0.1390 3,198,928 +0.01(+11.20%)
Sep 17, 2024 0.1263 0.1263 0.1171 0.1250 1,716,158 -0.00(-1.57%)
Sep 16, 2024 0.1360 0.1497 0.1225 0.1270 3,058,561 -0.03(-18.59%)
Sep 13, 2024 0.1600 0.1696 0.1519 0.1560 1,818,148 -0.01(-4.12%)
Sep 12, 2024 0.1600 0.1673 0.1601 0.1627 912,741 -0.01(-4.07%)
Sep 11, 2024 0.1778 0.1796 0.1622 0.1696 1,446,043 -0.01(-6.04%)
Sep 10, 2024 0.1900 0.1948 0.1742 0.1805 1,731,592 -0.01(-4.50%)
Sep 09, 2024 0.1990 0.2089 0.1830 0.1890 2,567,434 -0.00(-0.79%)
Sep 06, 2024 0.2300 0.2313 0.1800 0.1905 23,612,020 -0.04(-17.17%)
Sep 05, 2024 0.2285 0.2437 0.1930 0.2300 2,941,613 -0.00(-1.20%)
Sep 04, 2024 0.3082 0.3082 0.2101 0.2328 18,344,448 -0.13(-34.99%)
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.