UK markets closed

Psyence Biomedical Ltd. (PBM)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
0.8589+0.0289 (+3.48%)
At close: 04:00PM EDT
0.8873 +0.03 (+3.31%)
After hours: 07:54PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.82100.88400.81000.85900.859085,000
25 Apr 20240.82000.85000.80600.84000.840097,100
24 Apr 20240.80500.84000.77000.79800.798032,700
23 Apr 20240.75800.84300.74200.76000.760068,100
22 Apr 20240.68000.82000.67000.74700.747058,000
19 Apr 20240.70000.72000.63100.67900.679055,900
18 Apr 20240.66300.70000.66300.68400.684023,400
17 Apr 20240.69000.71400.65100.68200.682047,900
16 Apr 20240.80000.80000.65900.69400.694083,400
15 Apr 20240.81000.81800.72500.79500.7950112,500
12 Apr 20240.85000.89000.80100.80800.808072,100
11 Apr 20240.92000.92000.82000.83400.8340219,000
10 Apr 20240.91200.96000.90000.91300.913087,000
09 Apr 20241.02001.02000.86000.93000.9300122,100
08 Apr 20241.01001.02000.96001.00001.0000180,500
05 Apr 20241.04001.04000.95000.98500.9850171,100
04 Apr 20241.08001.08001.01001.04001.0400163,000
03 Apr 20241.11001.13001.04701.07001.070085,300
02 Apr 20241.09001.15001.08001.09001.0900114,600
01 Apr 20241.11001.18001.11001.14001.140058,500
28 Mar 20241.20001.20001.10001.14001.1400165,700
27 Mar 20241.10001.21001.06001.18001.1800309,900
26 Mar 20241.15001.16401.07001.12001.1200211,800
25 Mar 20241.13001.24001.09001.13001.1300422,800
22 Mar 20241.11001.17001.06001.10001.1000340,100
21 Mar 20241.26001.38001.12001.16001.1600648,800
20 Mar 20241.27001.27801.15001.18001.1800412,100
19 Mar 20241.22001.42301.18001.29001.29001,029,000
18 Mar 20241.25001.29001.06001.25001.2500889,600
15 Mar 20241.40001.54001.25001.29001.29002,306,300
14 Mar 20241.03001.87000.96001.59001.590033,363,400
13 Mar 20241.22001.26000.96001.04001.04001,562,200
12 Mar 20241.52001.60001.15401.23001.23003,107,500
11 Mar 20242.15002.20001.69001.77001.77002,642,500
08 Mar 20242.45004.31002.11002.11002.1100149,822,300
07 Mar 20240.97901.50000.94001.27001.27003,688,200
06 Mar 20240.79001.38000.75001.02001.02006,566,900
05 Mar 20240.64801.10000.60500.86000.86007,093,200
04 Mar 20240.62000.71000.58000.62000.62001,002,500
01 Mar 20240.55000.60000.53300.57200.572026,600
29 Feb 20240.59100.59800.54100.55000.5500113,000
28 Feb 20240.57400.61000.57000.57000.570068,200
27 Feb 20240.57500.60000.55300.59000.5900109,000
26 Feb 20240.54800.59300.53300.59300.5930134,800
23 Feb 20240.53200.57000.51800.54400.5440127,100
22 Feb 20240.60000.60000.51400.54300.543080,800
21 Feb 20240.68000.68000.55800.57300.5730208,800
20 Feb 20240.68000.69800.63000.66000.6600128,800
16 Feb 20240.69000.70000.65000.66900.669032,000
15 Feb 20240.70000.73000.63200.66500.6650156,400
14 Feb 20240.72200.72200.64500.68500.6850198,700
13 Feb 20240.83000.84000.72200.74000.7400198,800
12 Feb 20240.82000.87000.82000.83200.8320154,900
09 Feb 20240.97000.97000.81200.81200.8120232,900
08 Feb 20240.99001.05000.90100.94800.9480401,500
07 Feb 20241.54001.55001.11001.17001.17003,397,900
06 Feb 20241.43001.55001.33001.50001.5000101,600
05 Feb 20241.53001.53301.38001.42301.423021,200
02 Feb 20241.71001.71001.43001.45001.450055,500
01 Feb 20241.80001.95001.66001.72001.7200159,100
31 Jan 20241.90002.02001.78001.78001.780027,000
30 Jan 20242.00002.00001.85001.85001.850030,400
29 Jan 20242.21002.34001.80002.00002.0000100,900
26 Jan 20243.55003.93002.05002.35002.3500208,100
25 Jan 20246.28006.28004.58004.79004.790091,900
24 Jan 20246.67006.98005.25005.68505.685037,200
23 Jan 20246.10007.79005.80006.77006.770049,000
22 Jan 20246.20007.61005.74007.10007.100037,600
19 Jan 20247.91007.91005.60006.65006.650044,600
18 Jan 20248.76008.86007.50007.82007.820069,400
17 Jan 202410.250012.602010.010011.600011.6000124,600
16 Jan 20249.99009.99009.99009.99009.99003,600
12 Jan 202411.200011.200011.200011.200011.2000-
11 Jan 202411.200011.200011.200011.200011.2000-
10 Jan 202410.636011.200010.500011.200011.20001,100
09 Jan 202410.490010.490010.490010.490010.4900-
08 Jan 202410.490010.490010.490010.490010.4900-
05 Jan 202410.490010.490010.490010.490010.4900600
04 Jan 202411.280011.300010.490010.490010.4900600
03 Jan 202410.740011.460010.290010.290010.29002,000
02 Jan 20249.24009.24009.24009.24009.2400-
29 Dec 20238.23009.55908.23009.24009.24004,000
28 Dec 20238.20008.99008.20008.99008.99004,600
27 Dec 20239.97009.97008.51008.55008.55003,400
26 Dec 20239.70009.70009.70009.70009.7000-
22 Dec 20239.70009.70009.70009.70009.7000-
21 Dec 202310.120010.51009.23009.70009.70003,300
20 Dec 202310.850010.850010.850010.850010.8500-
19 Dec 202310.850010.850010.850010.850010.8500-
18 Dec 202310.850010.850010.850010.850010.8500-
15 Dec 202310.850010.850010.850010.850010.8500100
14 Dec 202311.000011.000011.000011.000011.0000-
13 Dec 202311.000011.000011.000011.000011.0000-
12 Dec 202311.000011.000011.000011.000011.0000-
11 Dec 202311.000011.000011.000011.000011.0000-
08 Dec 202310.550011.000010.080011.000011.00002,300
07 Dec 202310.090010.090010.090010.090010.0900-
06 Dec 202310.090010.090010.090010.090010.0900-
05 Dec 202310.510010.51009.760010.090010.09001,400
04 Dec 202311.200011.200011.200011.200011.2000-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...