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 )

3.180 +0.720 (+29.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 3.940 4.250 2.780 3.180 24,095,108 +0.70(+28.23%)
Dec 19, 2024 2.080 7.870 1.810 2.480 74,755,664 +0.95(+62.08%)
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 20,295,718 +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 3.750 447,484 -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%)
Nov 01, 2024 5.242 5.287 5.040 5.205 35,624 +0.01(+0.29%)
Oct 31, 2024 6.225 6.270 5.100 5.190 126,543 -1.86(-26.38%)
Oct 30, 2024 6.750 7.200 6.607 7.050 92,775 +0.30(+4.44%)
Oct 29, 2024 6.945 7.125 6.593 6.750 52,320 -0.38(-5.26%)
Oct 28, 2024 7.230 7.335 6.675 7.125 65,973 -0.13(-1.86%)
Oct 25, 2024 7.050 8.025 7.043 7.260 97,985 +0.21(+2.98%)
Oct 24, 2024 7.763 7.800 6.885 7.050 114,503 -0.97(-12.07%)
Oct 23, 2024 8.182 8.512 7.650 8.018 118,460 -0.16(-2.02%)
Oct 22, 2024 9.750 10.35 7.912 8.182 421,530 -0.49(-5.62%)
Oct 21, 2024 7.987 8.850 7.740 8.670 82,118 +0.57(+7.04%)
Oct 18, 2024 8.445 9.277 7.987 8.100 59,471 -0.46(-5.35%)
Oct 17, 2024 8.130 8.775 7.928 8.557 42,965 +0.31(+3.73%)
Oct 16, 2024 7.125 8.625 7.125 8.250 74,799 +0.22(+2.80%)
Oct 15, 2024 7.575 9.172 7.162 8.025 228,223 +0.69(+9.41%)
Oct 14, 2024 7.020 7.800 6.907 7.335 70,615 +0.10(+1.35%)
Oct 11, 2024 6.825 7.410 6.825 7.237 24,490 +0.39(+5.70%)
Oct 10, 2024 7.133 7.643 6.772 6.848 74,516 -0.09(-1.30%)
Oct 09, 2024 8.062 8.175 6.840 6.938 154,757 -1.26(-15.37%)
Oct 08, 2024 7.853 9.090 7.725 8.197 386,447 +0.25(+3.11%)
Oct 07, 2024 7.500 8.055 6.848 7.950 42,978 +0.44(+5.89%)
Oct 04, 2024 8.025 8.025 7.500 7.508 50,655 -0.22(-2.82%)
Oct 03, 2024 6.975 7.890 6.765 7.725 72,219 +1.00(+14.96%)
Oct 02, 2024 6.825 6.900 6.375 6.720 12,314 +0.18(+2.75%)
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.