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 )

1.395 +0.115 (+8.98%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 1.280 1.400 1.250 1.395 568,891 +0.11(+8.98%)
Feb 13, 2025 1.220 1.290 1.160 1.280 442,311 +0.05(+4.07%)
Feb 12, 2025 1.270 1.270 1.150 1.230 199,648 -0.01(-0.81%)
Feb 11, 2025 1.250 1.250 1.230 1.240 47,267 -0.02(-1.59%)
Feb 10, 2025 1.380 1.380 1.220 1.260 186,782 -0.10(-7.69%)
Feb 07, 2025 1.380 1.440 1.360 1.365 83,288 -0.01(-1.09%)
Feb 06, 2025 1.450 1.450 1.350 1.380 214,916 -0.17(-10.68%)
Feb 05, 2025 1.440 1.590 1.350 1.545 592,602 +0.12(+8.80%)
Feb 04, 2025 1.470 1.520 1.390 1.420 177,896 -0.04(-2.74%)
Feb 03, 2025 1.530 1.555 1.410 1.460 146,988 -0.11(-7.01%)
Jan 31, 2025 1.600 1.600 1.530 1.570 67,090 -0.05(-3.09%)
Jan 30, 2025 1.590 1.700 1.520 1.620 188,378 -0.02(-1.22%)
Jan 29, 2025 1.480 1.850 1.420 1.640 565,179 +0.30(+22.39%)
Jan 28, 2025 1.620 2.040 1.210 1.340 1,479,371 -0.34(-20.24%)
Jan 27, 2025 1.790 1.800 1.640 1.680 159,815 -0.14(-7.69%)
Jan 24, 2025 1.680 1.850 1.660 1.820 445,592 +0.11(+6.43%)
Jan 23, 2025 1.650 2.180 1.610 1.710 2,426,457 +0.04(+2.40%)
Jan 22, 2025 1.670 1.700 1.650 1.670 57,624 -0.05(-2.91%)
Jan 21, 2025 1.800 1.810 1.690 1.720 61,907 -0.07(-3.91%)
Jan 17, 2025 1.750 1.850 1.700 1.790 76,976 +0.02(+1.13%)
Jan 16, 2025 1.610 1.820 1.610 1.770 182,461 +0.13(+7.93%)
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 +0.70(+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%)
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.