NasdaqCM - Nasdaq Real Time Price USD
Psyence Biomedical Ltd. (PBM)
6.01
+0.81
+(15.58%)
At close: May 19 at 4:00:00 PM EDT
5.91
-0.10
(-1.66%)
After hours: May 19 at 7:59:10 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 19, 2025 | 5.22 | 7.69 | 5.22 | 6.01 | 6.01 | 1,168,600 |
| May 16, 2025 | 4.59 | 5.55 | 4.59 | 5.20 | 5.20 | 168,300 |
| May 15, 2025 | 4.49 | 5.10 | 4.15 | 4.42 | 4.42 | 110,000 |
| May 14, 2025 | 4.16 | 4.69 | 3.81 | 4.40 | 4.40 | 165,000 |
| May 13, 2025 | 3.75 | 4.28 | 3.61 | 3.92 | 3.92 | 125,300 |
| May 12, 2025 | 3.73 | 4.10 | 3.41 | 3.68 | 3.68 | 115,100 |
| May 9, 2025 | 3.95 | 3.98 | 3.60 | 3.77 | 3.77 | 109,000 |
| May 8, 2025 | 4.25 | 4.57 | 3.64 | 3.88 | 3.88 | 330,000 |
| May 7, 2025 | 4.21 | 4.80 | 4.05 | 4.28 | 4.28 | 91,100 |
| May 6, 2025 | 4.37 | 4.68 | 3.58 | 4.44 | 4.44 | 161,000 |
| May 5, 2025 | 125:1000 Stock Splits | |||||
| May 5, 2025 | 3.35 | 4.85 | 3.30 | 4.77 | 4.77 | 213,400 |
| May 2, 2025 | 3.48 | 3.58 | 3.25 | 3.47 | 3.47 | 45,375 |
| May 1, 2025 | 3.35 | 3.68 | 2.99 | 3.52 | 3.52 | 66,938 |
| Apr 30, 2025 | 4.01 | 4.01 | 3.36 | 3.65 | 3.65 | 21,350 |
| Apr 29, 2025 | 4.24 | 4.24 | 3.98 | 4.17 | 4.17 | 5,463 |
| Apr 28, 2025 | 4.40 | 4.56 | 4.18 | 4.26 | 4.26 | 6,475 |
| Apr 25, 2025 | 3.90 | 4.40 | 3.88 | 4.40 | 4.40 | 23,538 |
| Apr 24, 2025 | 3.66 | 3.82 | 3.04 | 3.70 | 3.70 | 14,238 |
| Apr 23, 2025 | 3.84 | 3.84 | 3.44 | 3.66 | 3.66 | 11,713 |
| Apr 22, 2025 | 3.30 | 3.72 | 3.12 | 3.51 | 3.51 | 13,250 |
| Apr 21, 2025 | 3.60 | 3.60 | 3.08 | 3.24 | 3.24 | 10,250 |
| Apr 17, 2025 | 3.74 | 3.82 | 3.31 | 3.50 | 3.50 | 19,563 |
| Apr 16, 2025 | 3.86 | 3.94 | 3.61 | 3.72 | 3.72 | 5,838 |
| Apr 15, 2025 | 3.83 | 4.07 | 3.66 | 3.95 | 3.95 | 11,288 |
| Apr 14, 2025 | 3.69 | 3.82 | 3.60 | 3.78 | 3.78 | 4,413 |
| Apr 11, 2025 | 3.63 | 3.86 | 3.30 | 3.59 | 3.59 | 9,175 |
| Apr 10, 2025 | 3.71 | 3.91 | 3.62 | 3.62 | 3.62 | 8,638 |
| Apr 9, 2025 | 3.34 | 3.98 | 3.34 | 3.82 | 3.82 | 17,725 |
| Apr 8, 2025 | 3.39 | 3.82 | 3.39 | 3.52 | 3.52 | 19,200 |
| Apr 7, 2025 | 3.76 | 3.76 | 2.94 | 3.50 | 3.50 | 30,613 |
| Apr 4, 2025 | 4.63 | 4.63 | 3.52 | 3.70 | 3.70 | 21,100 |
| Apr 3, 2025 | 4.40 | 4.88 | 4.36 | 4.65 | 4.65 | 9,288 |
| Apr 2, 2025 | 4.64 | 4.88 | 4.48 | 4.71 | 4.71 | 11,600 |
| Apr 1, 2025 | 4.84 | 4.84 | 4.56 | 4.74 | 4.74 | 5,900 |
| Mar 31, 2025 | 5.04 | 5.22 | 4.62 | 4.80 | 4.80 | 10,488 |
| Mar 28, 2025 | 5.08 | 5.36 | 4.88 | 5.02 | 5.02 | 7,438 |
| Mar 27, 2025 | 4.94 | 5.57 | 4.65 | 5.24 | 5.24 | 21,175 |
| Mar 26, 2025 | 4.93 | 5.12 | 4.88 | 4.94 | 4.94 | 6,600 |
| Mar 25, 2025 | 5.06 | 5.20 | 4.64 | 4.84 | 4.84 | 19,950 |
| Mar 24, 2025 | 4.97 | 5.76 | 4.97 | 5.19 | 5.19 | 17,025 |
| Mar 21, 2025 | 5.20 | 5.21 | 4.80 | 5.00 | 5.00 | 5,488 |
| Mar 20, 2025 | 5.60 | 5.84 | 5.33 | 5.36 | 5.36 | 29,788 |
| Mar 19, 2025 | 5.53 | 5.70 | 5.37 | 5.59 | 5.59 | 7,638 |
| Mar 18, 2025 | 5.74 | 5.74 | 5.37 | 5.53 | 5.53 | 10,588 |
| Mar 17, 2025 | 6.09 | 6.22 | 5.62 | 5.76 | 5.76 | 5,850 |
| Mar 14, 2025 | 5.92 | 6.32 | 5.82 | 6.27 | 6.27 | 5,413 |
| Mar 13, 2025 | 6.32 | 6.57 | 5.92 | 6.08 | 6.08 | 24,075 |
| Mar 12, 2025 | 7.01 | 7.12 | 6.64 | 7.05 | 7.05 | 8,263 |
| Mar 11, 2025 | 6.88 | 7.22 | 6.88 | 7.12 | 7.12 | 5,813 |
| Mar 10, 2025 | 7.44 | 7.52 | 6.88 | 7.02 | 7.02 | 7,263 |
| Mar 7, 2025 | 7.32 | 7.40 | 6.99 | 7.36 | 7.36 | 12,200 |
| Mar 6, 2025 | 7.18 | 7.36 | 7.12 | 7.20 | 7.20 | 7,275 |
| Mar 5, 2025 | 7.75 | 7.80 | 7.20 | 7.29 | 7.29 | 33,388 |
| Mar 4, 2025 | 7.66 | 8.08 | 7.06 | 8.03 | 8.03 | 42,875 |
| Mar 3, 2025 | 9.60 | 9.60 | 8.00 | 8.24 | 8.24 | 48,725 |
| Feb 28, 2025 | 10.00 | 10.00 | 9.44 | 9.92 | 9.92 | 21,925 |
| Feb 27, 2025 | 10.08 | 10.40 | 9.84 | 9.92 | 9.92 | 46,838 |
| Feb 26, 2025 | 9.92 | 11.20 | 9.92 | 10.72 | 10.72 | 510,513 |
| Feb 25, 2025 | 9.92 | 9.92 | 9.04 | 9.68 | 9.68 | 53,800 |
| Feb 24, 2025 | 10.32 | 10.32 | 9.36 | 9.84 | 9.84 | 54,338 |
| Feb 21, 2025 | 11.12 | 11.19 | 10.16 | 10.40 | 10.40 | 33,338 |
| Feb 20, 2025 | 10.96 | 11.20 | 10.80 | 10.96 | 10.96 | 21,163 |
| Feb 19, 2025 | 11.12 | 11.60 | 10.40 | 10.96 | 10.96 | 79,913 |
| Feb 18, 2025 | 11.52 | 11.76 | 10.00 | 10.88 | 10.88 | 67,350 |
| Feb 14, 2025 | 10.24 | 11.20 | 10.00 | 11.16 | 11.16 | 71,113 |
| Feb 13, 2025 | 9.76 | 10.32 | 9.28 | 10.24 | 10.24 | 61,450 |
| Feb 12, 2025 | 10.16 | 10.16 | 9.20 | 9.84 | 9.84 | 25,463 |
| Feb 11, 2025 | 10.00 | 10.00 | 9.84 | 9.92 | 9.92 | 6,513 |
| Feb 10, 2025 | 11.04 | 11.04 | 9.76 | 10.08 | 10.08 | 23,413 |
| Feb 7, 2025 | 11.04 | 11.52 | 10.88 | 10.92 | 10.92 | 10,413 |
| Feb 6, 2025 | 11.60 | 11.60 | 10.80 | 11.04 | 11.04 | 27,388 |
| Feb 5, 2025 | 11.52 | 12.72 | 10.80 | 12.36 | 12.36 | 67,425 |
| Feb 4, 2025 | 11.76 | 12.16 | 11.12 | 11.36 | 11.36 | 22,238 |
| Feb 3, 2025 | 12.24 | 12.44 | 11.28 | 11.68 | 11.68 | 19,213 |
| Jan 31, 2025 | 12.80 | 12.80 | 12.24 | 12.56 | 12.56 | 8,338 |
| Jan 30, 2025 | 12.72 | 13.60 | 12.16 | 12.96 | 12.96 | 23,850 |
| Jan 29, 2025 | 11.84 | 14.80 | 11.36 | 13.12 | 13.12 | 70,700 |
| Jan 28, 2025 | 12.96 | 16.32 | 9.68 | 10.72 | 10.72 | 185,125 |
| Jan 27, 2025 | 14.32 | 14.40 | 13.12 | 13.44 | 13.44 | 19,975 |
| Jan 24, 2025 | 13.44 | 14.80 | 13.28 | 14.56 | 14.56 | 55,700 |
| Jan 23, 2025 | 13.20 | 17.44 | 12.88 | 13.68 | 13.68 | 303,675 |
| Jan 22, 2025 | 13.36 | 13.60 | 13.20 | 13.36 | 13.36 | 7,350 |
| Jan 21, 2025 | 14.40 | 14.48 | 13.52 | 13.76 | 13.76 | 7,800 |
| Jan 17, 2025 | 14.00 | 14.80 | 13.60 | 14.32 | 14.32 | 9,588 |
| Jan 16, 2025 | 12.88 | 14.56 | 12.88 | 14.16 | 14.16 | 22,888 |
| Jan 15, 2025 | 13.76 | 14.24 | 13.08 | 13.12 | 13.12 | 30,850 |
| Jan 14, 2025 | 14.16 | 15.68 | 14.00 | 14.56 | 14.56 | 282,275 |
| Jan 13, 2025 | 13.28 | 18.00 | 13.04 | 16.08 | 16.08 | 108,763 |
| Jan 10, 2025 | 14.40 | 14.64 | 13.60 | 13.60 | 13.60 | 13,375 |
| Jan 8, 2025 | 15.28 | 15.84 | 14.24 | 14.72 | 14.72 | 25,638 |
| Jan 7, 2025 | 15.84 | 16.32 | 15.28 | 15.28 | 15.28 | 15,200 |
| Jan 6, 2025 | 16.32 | 16.56 | 15.28 | 15.36 | 15.36 | 26,425 |
| Jan 3, 2025 | 17.60 | 17.60 | 15.92 | 16.16 | 16.16 | 27,225 |
| Jan 2, 2025 | 16.48 | 18.16 | 16.48 | 16.64 | 16.64 | 23,000 |
| Dec 31, 2024 | 17.76 | 18.44 | 16.64 | 16.88 | 16.88 | 34,713 |
| Dec 30, 2024 | 17.60 | 18.51 | 16.64 | 17.04 | 17.04 | 33,613 |
| Dec 27, 2024 | 19.04 | 19.04 | 17.44 | 18.08 | 18.08 | 38,988 |
| Dec 26, 2024 | 18.40 | 20.32 | 16.56 | 19.12 | 19.12 | 78,550 |
| Dec 24, 2024 | 19.12 | 19.60 | 17.60 | 19.44 | 19.44 | 52,813 |
| Dec 23, 2024 | 20.64 | 21.20 | 16.74 | 19.04 | 19.04 | 200,113 |
| Dec 20, 2024 | 31.52 | 34.00 | 22.24 | 25.44 | 25.44 | 3,011,875 |
| Dec 19, 2024 | 16.64 | 62.96 | 14.48 | 19.68 | 19.68 | 9,409,238 |
| Dec 18, 2024 | 13.92 | 14.24 | 12.08 | 12.24 | 12.24 | 32,225 |
| Dec 17, 2024 | 14.32 | 14.56 | 13.34 | 14.00 | 14.00 | 37,975 |
| Dec 16, 2024 | 15.20 | 15.44 | 14.48 | 14.80 | 14.80 | 15,175 |
| Dec 13, 2024 | 16.88 | 16.88 | 14.56 | 14.80 | 14.80 | 38,188 |
| Dec 12, 2024 | 16.40 | 16.40 | 15.76 | 16.32 | 16.32 | 31,475 |
| Dec 11, 2024 | 15.20 | 17.44 | 14.80 | 16.56 | 16.56 | 89,138 |
| Dec 10, 2024 | 22.48 | 22.72 | 16.24 | 16.56 | 16.56 | 2,172,800 |
| Dec 9, 2024 | 16.00 | 17.36 | 14.40 | 16.56 | 16.56 | 60,675 |
| Dec 6, 2024 | 18.00 | 24.00 | 17.04 | 18.96 | 18.96 | 175,013 |
| Dec 5, 2024 | 26.32 | 32.00 | 20.80 | 21.12 | 21.12 | 2,545,250 |
| Dec 4, 2024 | 21.76 | 25.84 | 17.04 | 20.16 | 20.16 | 44,313 |
| Dec 3, 2024 | 27.12 | 28.00 | 21.44 | 22.56 | 22.56 | 46,788 |
| Dec 2, 2024 | 26.64 | 30.24 | 24.80 | 25.84 | 25.84 | 24,150 |
| Nov 29, 2024 | 27.20 | 29.84 | 26.35 | 27.68 | 27.68 | 18,100 |
| Nov 27, 2024 | 26.40 | 30.00 | 24.96 | 28.08 | 28.08 | 17,775 |
| Nov 26, 2024 | 1:75 Stock Splits | |||||
| Nov 26, 2024 | 28.40 | 34.96 | 24.34 | 26.72 | 26.72 | 40,913 |
| Nov 25, 2024 | 26.40 | 28.80 | 24.00 | 28.80 | 28.80 | 12,101 |
| Nov 22, 2024 | 28.20 | 29.40 | 25.80 | 26.40 | 26.40 | 18,423 |
| Nov 21, 2024 | 30.00 | 30.00 | 26.40 | 28.20 | 28.20 | 12,833 |
| Nov 20, 2024 | 30.60 | 30.60 | 27.60 | 30.00 | 30.00 | 56,956 |
| Nov 19, 2024 | 33.00 | 34.80 | 28.80 | 31.80 | 31.80 | 10,704 |
| Nov 18, 2024 | 30.00 | 33.00 | 28.80 | 32.40 | 32.40 | 9,975 |
| Nov 15, 2024 | 33.60 | 33.60 | 30.00 | 30.60 | 30.60 | 5,250 |
| Nov 14, 2024 | 36.00 | 36.00 | 30.00 | 32.40 | 32.40 | 5,050 |
| Nov 13, 2024 | 33.00 | 35.40 | 30.00 | 33.60 | 33.60 | 10,520 |
| Nov 12, 2024 | 45.00 | 45.00 | 39.60 | 42.00 | 42.00 | 9,495 |
| Nov 11, 2024 | 48.60 | 49.80 | 45.00 | 45.60 | 45.60 | 6,688 |
| Nov 8, 2024 | 46.20 | 50.40 | 42.60 | 45.60 | 45.60 | 9,334 |
| Nov 7, 2024 | 41.40 | 47.40 | 37.20 | 46.80 | 46.80 | 21,855 |
| Nov 6, 2024 | 36.00 | 39.60 | 34.20 | 36.60 | 36.60 | 7,712 |
| Nov 5, 2024 | 40.80 | 63.60 | 37.80 | 39.60 | 39.60 | 62,970 |
| Nov 4, 2024 | 40.80 | 41.40 | 39.00 | 40.80 | 40.80 | 2,339 |
| Nov 1, 2024 | 42.00 | 42.60 | 40.20 | 41.40 | 41.40 | 4,453 |
| Oct 31, 2024 | 49.80 | 50.40 | 40.80 | 41.40 | 41.40 | 15,868 |
| Oct 30, 2024 | 53.40 | 57.60 | 52.80 | 56.40 | 56.40 | 12,330 |
| Oct 29, 2024 | 55.80 | 57.00 | 52.80 | 54.00 | 54.00 | 6,595 |
| Oct 28, 2024 | 57.60 | 58.80 | 53.40 | 57.00 | 57.00 | 8,264 |
| Oct 25, 2024 | 56.40 | 64.20 | 56.40 | 58.20 | 58.20 | 12,248 |
| Oct 24, 2024 | 62.40 | 62.40 | 55.20 | 56.40 | 56.40 | 14,470 |
| Oct 23, 2024 | 65.40 | 68.40 | 61.20 | 64.20 | 64.20 | 15,088 |
| Oct 22, 2024 | 78.00 | 82.80 | 63.60 | 65.40 | 65.40 | 52,757 |
| Oct 21, 2024 | 64.20 | 70.80 | 61.80 | 69.60 | 69.60 | 10,620 |
| Oct 18, 2024 | 67.80 | 74.40 | 64.20 | 64.80 | 64.80 | 7,434 |
| Oct 17, 2024 | 64.80 | 70.20 | 63.60 | 68.40 | 68.40 | 5,485 |
| Oct 16, 2024 | 57.00 | 69.00 | 57.00 | 66.00 | 66.00 | 9,435 |
| Oct 15, 2024 | 60.60 | 73.20 | 57.60 | 64.20 | 64.20 | 28,627 |
| Oct 14, 2024 | 56.40 | 62.40 | 55.20 | 58.80 | 58.80 | 8,854 |
| Oct 11, 2024 | 54.60 | 59.40 | 54.60 | 58.20 | 58.20 | 3,061 |
| Oct 10, 2024 | 57.00 | 61.20 | 54.00 | 54.60 | 54.60 | 9,373 |
| Oct 9, 2024 | 64.80 | 65.40 | 54.60 | 55.80 | 55.80 | 19,659 |
| Oct 8, 2024 | 63.00 | 72.60 | 61.80 | 65.40 | 65.40 | 49,358 |
| Oct 7, 2024 | 60.00 | 64.20 | 54.60 | 63.60 | 63.60 | 5,969 |
| Oct 4, 2024 | 64.20 | 64.20 | 60.00 | 60.00 | 60.00 | 6,373 |
| Oct 3, 2024 | 55.80 | 63.00 | 54.00 | 61.80 | 61.80 | 9,165 |
| Oct 2, 2024 | 54.60 | 55.20 | 51.00 | 54.00 | 54.00 | 1,565 |
| Oct 1, 2024 | 60.60 | 60.60 | 51.00 | 52.20 | 52.20 | 7,963 |
| Sep 30, 2024 | 64.80 | 66.00 | 57.60 | 60.00 | 60.00 | 6,567 |
| Sep 27, 2024 | 67.80 | 68.40 | 63.60 | 64.80 | 64.80 | 3,965 |
| Sep 26, 2024 | 72.00 | 72.60 | 64.80 | 65.40 | 65.40 | 5,488 |
| Sep 25, 2024 | 78.00 | 79.80 | 68.40 | 72.00 | 72.00 | 7,294 |
| Sep 24, 2024 | 70.80 | 80.40 | 70.80 | 78.60 | 78.60 | 14,582 |
| Sep 23, 2024 | 74.40 | 82.80 | 72.60 | 74.40 | 74.40 | 18,614 |
| Sep 20, 2024 | 76.20 | 80.40 | 67.80 | 72.00 | 72.00 | 21,144 |
| Sep 19, 2024 | 92.40 | 92.40 | 72.00 | 76.80 | 76.80 | 42,676 |
| Sep 18, 2024 | 77.40 | 83.40 | 75.60 | 83.40 | 83.40 | 5,370 |
| Sep 17, 2024 | 75.60 | 75.60 | 70.20 | 75.00 | 75.00 | 2,903 |
| Sep 16, 2024 | 81.60 | 90.00 | 73.80 | 76.20 | 76.20 | 5,168 |
| Sep 13, 2024 | 96.00 | 102.00 | 91.20 | 93.60 | 93.60 | 3,030 |
| Sep 12, 2024 | 99.00 | 100.20 | 96.00 | 97.80 | 97.80 | 1,473 |
| Sep 11, 2024 | 106.80 | 108.00 | 97.20 | 102.00 | 102.00 | 2,466 |
| Sep 10, 2024 | 114.00 | 117.00 | 104.40 | 108.60 | 108.60 | 2,930 |
| Sep 9, 2024 | 119.40 | 125.40 | 109.80 | 113.40 | 113.40 | 4,323 |
| Sep 6, 2024 | 138.00 | 138.60 | 108.00 | 114.60 | 114.60 | 39,353 |
| Sep 5, 2024 | 137.40 | 146.40 | 115.80 | 138.00 | 138.00 | 4,930 |
| Sep 4, 2024 | 184.80 | 184.80 | 126.00 | 139.80 | 139.80 | 30,695 |
| Sep 3, 2024 | 252.60 | 252.60 | 210.00 | 214.80 | 214.80 | 334 |
| Aug 30, 2024 | 258.00 | 259.20 | 243.00 | 246.00 | 246.00 | 204 |
| Aug 29, 2024 | 262.80 | 267.00 | 241.20 | 249.00 | 249.00 | 55 |
| Aug 28, 2024 | 263.40 | 270.00 | 240.60 | 262.80 | 262.80 | 112 |
| Aug 27, 2024 | 273.60 | 273.60 | 258.00 | 264.00 | 264.00 | 165 |
| Aug 26, 2024 | 302.40 | 311.40 | 266.40 | 270.60 | 270.60 | 229 |
| Aug 23, 2024 | 307.80 | 319.20 | 300.60 | 303.00 | 303.00 | 113 |
| Aug 22, 2024 | 312.60 | 323.40 | 306.60 | 312.00 | 312.00 | 116 |
| Aug 21, 2024 | 324.00 | 333.00 | 306.00 | 312.00 | 312.00 | 243 |
| Aug 20, 2024 | 330.00 | 330.00 | 312.00 | 313.80 | 313.80 | 98 |
| Aug 19, 2024 | 322.80 | 334.80 | 300.60 | 325.20 | 325.20 | 185 |
| Aug 16, 2024 | 318.00 | 330.60 | 313.20 | 322.20 | 322.20 | 196 |
| Aug 15, 2024 | 271.80 | 341.40 | 270.00 | 317.40 | 317.40 | 554 |
| Aug 14, 2024 | 294.00 | 294.00 | 270.00 | 279.00 | 279.00 | 244 |
| Aug 13, 2024 | 276.00 | 307.20 | 249.60 | 290.40 | 290.40 | 6,094 |
| Aug 12, 2024 | 310.80 | 325.80 | 291.00 | 294.00 | 294.00 | 351 |
| Aug 9, 2024 | 334.20 | 334.20 | 300.00 | 317.40 | 317.40 | 182 |
| Aug 8, 2024 | 316.80 | 345.00 | 300.60 | 328.20 | 328.20 | 272 |
| Aug 7, 2024 | 312.00 | 323.40 | 301.20 | 319.20 | 319.20 | 298 |
| Aug 6, 2024 | 306.00 | 312.00 | 289.80 | 304.20 | 304.20 | 437 |
| Aug 5, 2024 | 306.00 | 324.00 | 270.00 | 309.60 | 309.60 | 543 |
| Aug 2, 2024 | 338.40 | 338.40 | 310.80 | 330.00 | 330.00 | 488 |
| Aug 1, 2024 | 364.20 | 366.00 | 331.20 | 342.00 | 342.00 | 1,556 |
| Jul 31, 2024 | 354.60 | 360.00 | 330.00 | 354.00 | 354.00 | 2,359 |
| Jul 30, 2024 | 372.00 | 372.00 | 348.00 | 354.00 | 354.00 | 949 |
| Jul 29, 2024 | 370.20 | 402.00 | 342.00 | 371.40 | 371.40 | 4,191 |
| Jul 26, 2024 | 348.00 | 466.80 | 331.20 | 348.60 | 348.60 | 12,755 |
| Jul 25, 2024 | 648.00 | 702.00 | 330.60 | 360.00 | 360.00 | 137,556 |
| Jul 24, 2024 | 233.40 | 240.00 | 222.00 | 234.60 | 234.60 | 53,764 |
| Jul 23, 2024 | 229.80 | 243.00 | 216.00 | 243.00 | 243.00 | 489 |
| Jul 22, 2024 | 246.00 | 246.00 | 228.60 | 234.00 | 234.00 | 161 |
| Jul 19, 2024 | 264.00 | 264.00 | 216.00 | 247.20 | 247.20 | 592 |
| Jul 18, 2024 | 258.00 | 258.00 | 240.00 | 257.40 | 257.40 | 773 |
| Jul 17, 2024 | 268.20 | 282.00 | 211.20 | 233.40 | 233.40 | 1,231 |
| Jul 16, 2024 | 211.80 | 271.80 | 208.20 | 263.40 | 263.40 | 2,902 |
| Jul 15, 2024 | 186.60 | 215.40 | 186.60 | 212.40 | 212.40 | 371 |
| Jul 12, 2024 | 198.00 | 198.00 | 180.00 | 186.60 | 186.60 | 226 |
| Jul 11, 2024 | 188.40 | 198.00 | 180.00 | 198.00 | 198.00 | 263 |
| Jul 10, 2024 | 175.20 | 197.40 | 175.20 | 191.40 | 191.40 | 344 |
| Jul 9, 2024 | 189.00 | 189.00 | 177.00 | 178.20 | 178.20 | 97 |
| Jul 8, 2024 | 174.60 | 190.20 | 174.60 | 180.60 | 180.60 | 163 |
| Jul 5, 2024 | 180.00 | 180.60 | 172.20 | 174.60 | 174.60 | 125 |
| Jul 3, 2024 | 178.80 | 190.80 | 169.20 | 181.20 | 181.20 | 91 |
| Jul 2, 2024 | 185.40 | 192.00 | 168.60 | 178.80 | 178.80 | 431 |
| Jul 1, 2024 | 177.60 | 198.00 | 177.60 | 191.40 | 191.40 | 327 |
| Jun 28, 2024 | 192.00 | 213.60 | 179.40 | 180.00 | 180.00 | 603 |
| Jun 27, 2024 | 216.00 | 216.00 | 160.20 | 197.40 | 197.40 | 917 |
| Jun 26, 2024 | 216.00 | 225.00 | 198.60 | 213.60 | 213.60 | 501 |
| Jun 25, 2024 | 231.00 | 231.00 | 216.00 | 220.80 | 220.80 | 395 |
| Jun 24, 2024 | 222.00 | 245.40 | 210.60 | 223.20 | 223.20 | 1,651 |
| Jun 21, 2024 | 285.00 | 285.00 | 226.20 | 234.00 | 234.00 | 4,566 |
| Jun 20, 2024 | 356.40 | 375.00 | 342.00 | 360.00 | 360.00 | 15,404 |
| Jun 18, 2024 | 360.00 | 360.00 | 335.40 | 358.80 | 358.80 | 78 |
| Jun 17, 2024 | 360.00 | 362.40 | 340.20 | 360.00 | 360.00 | 46 |
| Jun 14, 2024 | 378.00 | 393.00 | 348.00 | 362.40 | 362.40 | 54 |
| Jun 13, 2024 | 395.40 | 395.40 | 366.00 | 378.00 | 378.00 | 58 |
| Jun 12, 2024 | 396.00 | 396.00 | 378.00 | 390.00 | 390.00 | 84 |
| Jun 11, 2024 | 378.60 | 400.80 | 378.60 | 390.00 | 390.00 | 26 |
| Jun 10, 2024 | 390.00 | 405.00 | 385.80 | 390.00 | 390.00 | 146 |
| Jun 7, 2024 | 414.00 | 429.00 | 391.20 | 402.00 | 402.00 | 162 |
| Jun 6, 2024 | 438.00 | 474.00 | 414.00 | 418.20 | 418.20 | 108 |
| Jun 5, 2024 | 426.60 | 468.00 | 412.80 | 452.40 | 452.40 | 232 |
| Jun 4, 2024 | 458.40 | 462.60 | 414.60 | 439.20 | 439.20 | 47 |
| Jun 3, 2024 | 444.00 | 468.00 | 444.00 | 445.80 | 445.80 | 109 |
| May 31, 2024 | 422.40 | 462.00 | 408.00 | 450.00 | 450.00 | 184 |
| May 30, 2024 | 429.60 | 441.00 | 408.60 | 441.00 | 441.00 | 53 |
| May 29, 2024 | 444.00 | 450.00 | 402.00 | 441.00 | 441.00 | 144 |
| May 28, 2024 | 498.00 | 498.00 | 450.00 | 481.80 | 481.80 | 73 |
| May 24, 2024 | 481.20 | 498.00 | 468.00 | 497.40 | 497.40 | 152 |
| May 23, 2024 | 510.00 | 522.00 | 465.00 | 495.60 | 495.60 | 307 |
| May 22, 2024 | 499.80 | 546.00 | 499.80 | 517.20 | 517.20 | 88 |
| May 21, 2024 | 532.80 | 532.80 | 492.60 | 509.40 | 509.40 | 105 |
| May 20, 2024 | 516.00 | 540.00 | 504.00 | 525.00 | 525.00 | 65 |
Related Tickers
PTIX Protagenic Therapeutics, Inc.
11.10
+266.34%
ONCO Onconetix, Inc.
0.0812
-4.13%
KTTA Pasithea Therapeutics Corp.
0.9419
-1.47%
TNFA TNF Pharmaceuticals, Inc.
0.1993
+5.51%
ENTO Entero Therapeutics, Inc.
0.4108
-3.18%
ALLR Allarity Therapeutics, Inc.
1.0700
+2.88%
ELAB PMGC Holdings Inc.
2.5200
+2.02%
MTNB Matinas BioPharma Holdings, Inc.
0.7610
-12.83%
QNRX Quoin Pharmaceuticals, Ltd.
7.99
+3.77%
AEON AEON Biopharma, Inc.
0.5094
+1.88%