Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Delayed Quote USD

Psyence Biomedical Ltd. (PBM)

Compare
0.5810
-0.0076
(-1.29%)
At close: April 3 at 4:00:00 PM EDT
0.5800
-0.00
(-0.17%)
After hours: April 3 at 6:53:47 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20250.55000.61000.54500.58100.581067,000
Apr 2, 20250.58000.61000.56000.58900.589092,800
Apr 1, 20250.60500.60500.57000.59200.592047,200
Mar 31, 20250.63000.65200.57800.60000.600083,900
Mar 28, 20250.63500.67000.61000.62800.628059,500
Mar 27, 20250.61800.69600.58100.65500.6550169,400
Mar 26, 20250.61600.64000.61000.61700.617052,800
Mar 25, 20250.63300.65000.58000.60500.6050159,600
Mar 24, 20250.62100.72000.62100.64900.6490136,200
Mar 21, 20250.65000.65100.60000.62500.625043,900
Mar 20, 20250.70000.73000.66600.67000.6700238,300
Mar 19, 20250.69100.71200.67100.69900.699061,100
Mar 18, 20250.71700.71700.67100.69100.691084,700
Mar 17, 20250.76100.77700.70200.72000.720046,800
Mar 14, 20250.74000.79000.72800.78400.784043,300
Mar 13, 20250.79000.82100.74000.76000.7600192,600
Mar 12, 20250.87600.89000.83000.88100.881066,100
Mar 11, 20250.86000.90300.86000.89000.890046,500
Mar 10, 20250.93000.94000.86000.87800.878058,100
Mar 7, 20250.91500.92500.87400.92000.920097,600
Mar 6, 20250.89800.92000.89000.90000.900058,200
Mar 5, 20250.96900.97500.90000.91100.9110267,100
Mar 4, 20250.95801.01000.88301.00401.0040343,000
Mar 3, 20251.20001.20001.00001.03001.0300389,800
Feb 28, 20251.25001.25001.18001.24001.2400175,400
Feb 27, 20251.26001.30001.23001.24001.2400374,700
Feb 26, 20251.24001.40001.24001.34001.34004,084,100
Feb 25, 20251.24001.24001.13001.21001.2100430,400
Feb 24, 20251.29001.29001.17001.23001.2300434,700
Feb 21, 20251.39001.39901.27001.30001.3000266,700
Feb 20, 20251.37001.40001.35001.37001.3700169,300
Feb 19, 20251.39001.45001.30001.37001.3700639,300
Feb 18, 20251.44001.47001.25001.36001.3600538,800
Feb 14, 20251.28001.40001.25001.39501.3950568,900
Feb 13, 20251.22001.29001.16001.28001.2800491,600
Feb 12, 20251.27001.27001.15001.23001.2300203,700
Feb 11, 20251.25001.25001.23001.24001.240052,100
Feb 10, 20251.38001.38001.22001.26001.2600187,300
Feb 7, 20251.38001.44001.36001.36501.365083,300
Feb 6, 20251.45001.45001.35001.38001.3800219,100
Feb 5, 20251.44001.59001.35001.54501.5450539,400
Feb 4, 20251.47001.52001.39001.42001.4200177,900
Feb 3, 20251.53001.55501.41001.46001.4600153,700
Jan 31, 20251.60001.60001.53001.57001.570066,700
Jan 30, 20251.59001.70001.52001.62001.6200190,800
Jan 29, 20251.48001.85001.42001.64001.6400565,600
Jan 28, 20251.62002.04001.21001.34001.34001,481,000
Jan 27, 20251.79001.80001.64001.68001.6800159,800
Jan 24, 20251.68001.85001.66001.82001.8200445,600
Jan 23, 20251.65002.18001.61001.71001.71002,429,400
Jan 22, 20251.67001.70001.65001.67001.670058,800
Jan 21, 20251.80001.81001.69001.72001.720062,400
Jan 17, 20251.75001.85001.70001.79001.790076,700
Jan 16, 20251.61001.82001.61001.77001.7700183,100
Jan 15, 20251.72001.78001.63501.64001.6400246,800
Jan 14, 20251.77001.96001.75001.82001.82002,258,200
Jan 13, 20251.66002.25001.63002.01002.0100870,100
Jan 10, 20251.80001.83001.70001.70001.7000107,000
Jan 8, 20251.91001.98001.78001.84001.8400205,100
Jan 7, 20251.98002.04001.91001.91001.9100121,600
Jan 6, 20252.04002.07001.91001.92001.9200211,400
Jan 3, 20252.20002.20001.99002.02002.0200217,800
Jan 2, 20252.06002.27002.06002.08002.0800184,000
Dec 31, 20242.22002.30502.08002.11002.1100277,700
Dec 30, 20242.20002.31402.08002.13002.1300268,900
Dec 27, 20242.38002.38002.18002.26002.2600311,900
Dec 26, 20242.30002.54002.07002.39002.3900628,400
Dec 24, 20242.39002.45002.20002.43002.4300422,500
Dec 23, 20242.58002.65002.09302.38002.38001,600,900
Dec 20, 20243.94004.25002.78003.18003.180024,095,000
Dec 19, 20242.08007.87001.81002.46002.460075,273,900
Dec 18, 20241.74001.78001.51001.53001.5300257,800
Dec 17, 20241.79001.82001.66801.75001.7500303,800
Dec 16, 20241.90001.93001.81001.85001.8500121,400
Dec 13, 20242.11002.11001.82001.85001.8500305,500
Dec 12, 20242.05002.05001.97002.04002.0400251,800
Dec 11, 20241.90002.18001.85002.07002.0700713,100
Dec 10, 20242.81002.84002.03002.07002.070017,382,400
Dec 9, 20242.00002.17001.80002.07002.0700485,400
Dec 6, 20242.25003.00002.13002.37002.37001,400,100
Dec 5, 20243.29004.00002.60002.64002.640020,362,000
Dec 4, 20242.72003.23002.13002.52002.5200354,500
Dec 3, 20243.39003.50002.68002.82002.8200374,300
Dec 2, 20243.33003.78003.10003.23003.2300193,200
Nov 29, 20243.40003.73003.29403.46003.4600144,800
Nov 27, 20243.30003.75003.12003.51003.5100142,200
Nov 26, 2024 1:75 Stock Splits
Nov 26, 20243.55004.37003.04203.34003.3400327,300
Nov 25, 20243.30003.60003.00003.60003.600096,809
Nov 22, 20243.52503.67503.22503.30003.3000147,381
Nov 21, 20243.75003.75003.30003.52503.5250102,660
Nov 20, 20243.82503.82503.45003.75003.7500455,647
Nov 19, 20244.12504.35003.60003.97503.975085,633
Nov 18, 20243.75004.12503.60004.05004.050079,799
Nov 15, 20244.20004.20003.75003.82503.825041,997
Nov 14, 20244.50004.50003.75004.05004.050040,400
Nov 13, 20244.12504.42503.75004.20004.200084,159
Nov 12, 20245.62505.62504.95005.25005.250075,963
Nov 11, 20246.07506.22505.62505.70005.700053,505
Nov 8, 20245.77506.30005.32505.70005.700074,675
Nov 7, 20245.17505.92504.65005.85005.8500174,837
Nov 6, 20244.50004.95004.27504.57504.575061,693
Nov 5, 20245.10007.95004.72504.95004.9500503,761
Nov 4, 20245.10005.17504.87505.10005.100018,712
Nov 1, 20245.25005.32505.02505.17505.175035,625
Oct 31, 20246.22506.30005.10005.17505.1750126,947
Oct 30, 20246.67507.20006.60007.05007.050098,641
Oct 29, 20246.97507.12506.60006.75006.750052,756
Oct 28, 20247.20007.35006.67507.12507.125066,113
Oct 25, 20247.05008.02507.05007.27507.275097,985
Oct 24, 20247.80007.80006.90007.05007.0500115,763
Oct 23, 20248.17508.55007.65008.02508.0250120,700
Oct 22, 20249.750010.35007.95008.17508.1750422,052
Oct 21, 20248.02508.85007.72508.70008.700084,961
Oct 18, 20248.47509.30008.02508.10008.100059,472
Oct 17, 20248.10008.77507.95008.55008.550043,879
Oct 16, 20247.12508.62507.12508.25008.250075,477
Oct 15, 20247.57509.15007.20008.02508.0250229,012
Oct 14, 20247.05007.80006.90007.35007.350070,831
Oct 11, 20246.82507.42506.82507.27507.275024,491
Oct 10, 20247.12507.65006.75006.82506.825074,981
Oct 9, 20248.10008.17506.82506.97506.9750157,269
Oct 8, 20247.87509.07507.72508.17508.1750394,864
Oct 7, 20247.50008.02506.82507.95007.950047,753
Oct 4, 20248.02508.02507.50007.50007.500050,980
Oct 3, 20246.97507.87506.75007.72507.725073,317
Oct 2, 20246.82506.90006.37506.75006.750012,516
Oct 1, 20247.57507.57506.37506.52506.525063,707
Sep 30, 20248.10008.25007.20007.50007.500052,535
Sep 27, 20248.47508.55007.95008.10008.100031,717
Sep 26, 20249.00009.07508.10008.17508.175043,900
Sep 25, 20249.75009.97508.55009.00009.000058,355
Sep 24, 20248.850010.05008.85009.82509.8250116,653
Sep 23, 20249.300010.35009.07509.30009.3000148,908
Sep 20, 20249.525010.05008.47509.00009.0000169,152
Sep 19, 202411.550011.55009.00009.60009.6000341,407
Sep 18, 20249.675010.42509.450010.425010.425042,959
Sep 17, 20249.45009.45008.77509.37509.375023,220
Sep 16, 202410.200011.25009.22509.52509.525041,341
Sep 13, 202412.000012.750011.400011.700011.700024,241
Sep 12, 202412.375012.525012.000012.225012.225011,787
Sep 11, 202413.350013.500012.150012.750012.750019,724
Sep 10, 202414.250014.625013.050013.575013.575023,440
Sep 9, 202414.925015.675013.725014.175014.175034,584
Sep 6, 202417.250017.325013.500014.325014.3250314,827
Sep 5, 202417.175018.300014.475017.250017.250039,439
Sep 4, 202423.100023.100015.750017.475017.4750245,561
Sep 3, 202431.575031.575026.250026.850026.85002,672
Aug 30, 202432.250032.400030.375030.750030.75001,635
Aug 29, 202432.850033.375030.150031.125031.1250441
Aug 28, 202432.925033.750030.075032.850032.8500896
Aug 27, 202434.200034.200032.250033.000033.00001,320
Aug 26, 202437.800038.925033.300033.825033.82501,829
Aug 23, 202438.475039.900037.575037.875037.8750900
Aug 22, 202439.075040.425038.325039.000039.0000929
Aug 21, 202440.500041.625038.250039.000039.00001,945
Aug 20, 202441.250041.250039.000039.225039.2250787
Aug 19, 202440.350041.850037.575040.650040.65001,479
Aug 16, 202439.750041.325039.150040.275040.27501,569
Aug 15, 202433.975042.675033.750039.675039.67504,431
Aug 14, 202436.750036.750033.750034.875034.87501,949
Aug 13, 202434.500038.400031.200036.300036.300048,753
Aug 12, 202438.850040.725036.375036.750036.75002,805
Aug 9, 202441.775041.775037.500039.675039.67501,453
Aug 8, 202439.600043.125037.575041.025041.02502,172
Aug 7, 202439.000040.425037.650039.900039.90002,383
Aug 6, 202438.250039.000036.225038.025038.02503,497
Aug 5, 202438.250040.500033.750038.700038.70004,344
Aug 2, 202442.300042.300038.850041.250041.25003,901
Aug 1, 202445.525045.750041.400042.750042.750012,448
Jul 31, 202444.325045.000041.250044.250044.250018,871
Jul 30, 202446.500046.500043.500044.250044.25007,588
Jul 29, 202446.275050.250042.750046.425046.425033,525
Jul 26, 202443.500058.350041.400043.575043.5750102,037
Jul 25, 202481.000087.750041.325045.000045.00001,100,449
Jul 24, 202429.175030.000027.750029.325029.3250430,111
Jul 23, 202428.725030.375027.000030.375030.37503,912
Jul 22, 202430.750030.750028.575029.250029.25001,284
Jul 19, 202433.000033.000027.000030.900030.90004,737
Jul 18, 202432.250032.250030.000032.175032.17506,185
Jul 17, 202433.525035.250026.400029.175029.17509,848
Jul 16, 202426.475033.975026.025032.925032.925023,216
Jul 15, 202423.325026.925023.325026.550026.55002,968
Jul 12, 202424.750024.750022.500023.325023.32501,805
Jul 11, 202423.550024.750022.500024.750024.75002,101
Jul 10, 202421.900024.675021.900023.925023.92502,751
Jul 9, 202423.625023.625022.125022.275022.2750772
Jul 8, 202421.825023.775021.825022.575022.57501,300
Jul 5, 202422.500022.575021.525021.825021.82501,003
Jul 3, 202422.350023.850021.150022.650022.6500727
Jul 2, 202423.175024.000021.075022.350022.35003,451
Jul 1, 202422.200024.750022.200023.925023.92502,615
Jun 28, 202424.000026.700022.425022.500022.50004,823
Jun 27, 202427.000027.000020.025024.675024.67507,336
Jun 26, 202427.000028.125024.825026.700026.70004,008
Jun 25, 202428.875028.875027.000027.600027.60003,157
Jun 24, 202427.750030.675026.325027.900027.900013,204
Jun 21, 202435.625035.625028.275029.250029.250036,529
Jun 20, 202444.550046.875042.750045.000045.0000123,231
Jun 18, 202445.000045.000041.925044.850044.8500621
Jun 17, 202445.000045.300042.525045.000045.0000368
Jun 14, 202447.250049.125043.500045.300045.3000428
Jun 13, 202449.425049.425045.750047.250047.2500464
Jun 12, 202449.500049.500047.250048.750048.7500672
Jun 11, 202447.325050.100047.325048.750048.7500205
Jun 10, 202448.750050.625048.225048.750048.75001,169
Jun 7, 202451.750053.625048.900050.250050.25001,292
Jun 6, 202454.750059.250051.750052.275052.2750863
Jun 5, 202453.325058.500051.600056.550056.55001,856
Jun 4, 202457.300057.825051.825054.900054.9000377
Jun 3, 202455.500058.500055.500055.725055.7250872
May 31, 202452.800057.750051.000056.250056.25001,473
May 30, 202453.700055.125051.075055.125055.1250423
May 29, 202455.500056.250050.250055.125055.12501,155
May 28, 202462.250062.250056.250060.225060.2250580
May 24, 202460.150062.250058.500062.175062.17501,213
May 23, 202463.750065.250058.125061.950061.95002,455
May 22, 202462.475068.250062.475064.650064.6500707
May 21, 202466.600066.600061.575063.675063.6750837
May 20, 202464.500067.500063.000065.625065.6250520
May 17, 202468.250068.475062.550065.250065.2500796
May 16, 202463.225068.250063.225068.250068.2500995
May 15, 202467.500067.500061.650063.900063.90001,792
May 14, 202470.200070.200063.750064.500064.50001,453
May 13, 202480.250080.250071.250072.375072.37501,143
May 10, 202482.500082.500075.000075.000075.00001,191
May 9, 202479.500086.250078.000082.500082.50001,444
May 8, 202478.000080.775072.750079.500079.50001,931
May 7, 202480.250085.500076.500077.250077.25002,153
May 6, 202491.5000103.500079.500081.000081.00008,243
May 3, 202494.5000108.000086.250087.000087.000012,316
May 2, 202484.0000107.250081.750095.250095.250026,093
May 1, 202469.7500105.750066.375090.000090.000078,096
Apr 30, 202472.000075.000065.025067.425067.42501,519
Apr 29, 202466.525078.750065.250072.000072.00003,333
Apr 26, 202461.575066.300060.750064.425064.42501,155
Apr 25, 202461.500063.750060.450063.000063.00001,295
Apr 24, 202460.375063.000057.750059.850059.8500436
Apr 23, 202456.850063.225055.650057.000057.0000908
Apr 22, 202451.000061.500050.250056.025056.0250773
Apr 19, 202452.500054.000047.325050.925050.9250745
Apr 18, 202449.725052.500049.725051.300051.3000312
Apr 17, 202451.750053.550048.825051.150051.1500639
Apr 16, 202460.000060.000049.425052.050052.05001,112
Apr 15, 202460.750061.350054.375059.625059.62501,500
Apr 12, 202463.750066.750060.075060.600060.6000961
Apr 11, 202469.000069.000061.500062.550062.55002,920
Apr 10, 202468.400072.000067.500068.475068.47501,160
Apr 9, 202476.500076.500064.500069.750069.75001,628
Apr 8, 202475.750076.500072.000075.000075.00002,407
Apr 5, 202478.000078.000071.250073.875073.87502,389
Apr 4, 202481.000081.000075.750078.000078.00002,173

Related Tickers

ABP Abpro Holdings, Inc.
0.3610
-11.97%
 
TOVX Theriva Biologics, Inc.
1.1800
0.00%
 
APM Aptorum Group Limited
0.8300
-4.06%
 
ENVB Enveric Biosciences, Inc.
1.2800
-5.88%
 
APLM Apollomics, Inc.
6.71
-16.12%
 
BPTH Bio-Path Holdings, Inc.
0.1600
-5.99%
 
REVB Revelation Biosciences, Inc.
2.8100
+7.66%
 
ERNA Ernexa Therapeutics Inc.
0.1810
-5.24%
 
LIXT Lixte Biotechnology Holdings, Inc.
1.1850
-2.87%
 
CERO CERo Therapeutics Holdings, Inc.
0.6990
-4.12%