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 )

0.8590 -0.0010 (-0.12%)
Streaming Delayed Price Updated: 2:05 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%)
Apr 01, 2024 1.110 1.180 1.110 1.140 58,466 +0.00(+0.00%)
Mar 28, 2024 1.200 1.200 1.100 1.140 165,736 -0.04(-3.39%)
Mar 27, 2024 1.100 1.210 1.060 1.180 309,922 +0.06(+5.36%)
Mar 26, 2024 1.150 1.164 1.070 1.120 211,841 -0.01(-0.88%)
Mar 25, 2024 1.130 1.240 1.090 1.130 415,688 +0.03(+2.73%)
Mar 22, 2024 1.110 1.170 1.060 1.100 352,738 -0.06(-5.17%)
Mar 21, 2024 1.260 1.380 1.120 1.160 648,093 -0.02(-1.69%)
Mar 20, 2024 1.270 1.278 1.150 1.180 412,078 -0.11(-8.53%)
Mar 19, 2024 1.220 1.423 1.180 1.290 1,028,625 +0.04(+3.20%)
Mar 18, 2024 1.250 1.290 1.060 1.250 885,686 -0.04(-3.10%)
Mar 15, 2024 1.400 1.540 1.250 1.290 2,337,957 -0.30(-18.87%)
Mar 14, 2024 1.030 1.870 0.9600 1.590 33,295,606 +0.55(+52.88%)
Mar 13, 2024 1.220 1.260 0.9600 1.040 1,557,526 -0.19(-15.45%)
Mar 12, 2024 1.520 1.600 1.154 1.230 3,102,093 -0.54(-30.51%)
Mar 11, 2024 2.150 2.200 1.690 1.770 2,636,145 -0.34(-16.11%)
Mar 08, 2024 2.450 4.310 2.110 2.110 149,927,360 +0.84(+66.14%)
Mar 07, 2024 0.9800 1.500 0.9401 1.270 3,688,548 +0.25(+24.51%)
Mar 06, 2024 0.7900 1.380 0.7500 1.020 6,543,835 +0.16(+18.60%)
Mar 05, 2024 0.6500 1.100 0.6050 0.8600 7,035,563 +0.24(+38.60%)
Mar 04, 2024 0.6200 0.7100 0.5802 0.6205 982,963 +0.05(+8.48%)
Mar 01, 2024 0.5500 0.6000 0.5330 0.5720 26,776 +0.02(+4.00%)
Feb 29, 2024 0.5900 0.5980 0.5410 0.5500 111,535 -0.02(-3.51%)
Feb 28, 2024 0.5735 0.6100 0.5700 0.5700 65,229 -0.02(-3.37%)
Feb 27, 2024 0.5752 0.6000 0.5533 0.5899 109,018 -0.00(-0.52%)
Feb 26, 2024 0.5500 0.5931 0.5330 0.5930 133,708 +0.05(+8.93%)
Feb 23, 2024 0.5316 0.5700 0.5180 0.5444 127,110 +0.00(+0.20%)
Feb 22, 2024 0.6003 0.6003 0.5135 0.5433 80,772 -0.03(-5.18%)
Feb 21, 2024 0.6800 0.6800 0.5578 0.5730 208,775 -0.09(-13.21%)
Feb 20, 2024 0.6800 0.6983 0.6300 0.6602 126,515 -0.01(-1.34%)
Feb 16, 2024 0.6900 0.7000 0.6500 0.6692 32,735 +0.00(+0.59%)
Feb 15, 2024 0.7000 0.7300 0.6320 0.6653 155,939 -0.02(-2.88%)
Feb 14, 2024 0.7200 0.7220 0.6447 0.6850 196,631 -0.05(-7.43%)
Feb 13, 2024 0.8300 0.8400 0.7220 0.7400 186,081 -0.09(-11.06%)
Feb 12, 2024 0.8200 0.8700 0.8200 0.8320 154,062 +0.02(+2.44%)
Feb 09, 2024 0.9700 0.9700 0.8122 0.8122 232,921 -0.14(-14.28%)
Feb 08, 2024 0.9900 1.050 0.9009 0.9475 395,663 -0.22(-19.02%)
Feb 07, 2024 1.540 1.550 1.110 1.170 3,367,676 -0.33(-22.00%)
Feb 06, 2024 1.430 1.550 1.330 1.500 75,342 +0.08(+5.39%)
Feb 05, 2024 1.530 1.533 1.380 1.423 19,956 -0.03(-1.84%)
Feb 02, 2024 1.710 1.710 1.430 1.450 56,110 -0.27(-15.70%)
Feb 01, 2024 1.800 1.950 1.660 1.720 158,843 -0.06(-3.37%)
Jan 31, 2024 1.900 2.020 1.780 1.780 25,739 -0.07(-3.78%)
Jan 30, 2024 2.000 2.000 1.850 1.850 30,189 -0.15(-7.50%)
Jan 29, 2024 2.210 2.340 1.800 2.000 98,644 -0.35(-14.89%)
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.