Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Psybio Therapeutics Corp (OP: PSYBF )

0.0063 UNCHANGED
Streaming Delayed Price Updated: 1:07 PM EDT, Jun 10, 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 (%)
Oct 29, 2021 0.3150 0.3282 0.3108 0.3200 136,150 -0.00(-0.25%)
Oct 28, 2021 0.3167 0.3300 0.3040 0.3208 75,863 +0.05(+19.79%)
Oct 27, 2021 0.2494 0.2678 0.2489 0.2678 169,130 +0.02(+7.03%)
Oct 26, 2021 0.2463 0.2502 1,483 +0.02(+6.92%)
Oct 25, 2021 0.2600 0.2600 0.2304 0.2340 30,929 -0.01(-5.03%)
Oct 22, 2021 0.2472 0.2524 0.2343 0.2464 35,942 -0.00(-1.60%)
Oct 21, 2021 0.2549 0.2549 0.2465 0.2504 11,674 -0.01(-2.42%)
Oct 20, 2021 0.2518 0.2566 0.2345 0.2566 11,870 +0.00(+0.31%)
Oct 19, 2021 0.2558 0.2799 0.2535 0.2558 25,350 -0.00(-1.16%)
Oct 18, 2021 0.2600 0.2648 0.2465 0.2588 19,189 +0.00(+1.01%)
Oct 15, 2021 0.2556 0.2668 0.2378 0.2562 3,946 -0.00(-0.93%)
Oct 14, 2021 0.2447 0.2638 0.2406 0.2586 30,697 +0.00(+1.61%)
Oct 13, 2021 0.2450 0.2696 0.2377 0.2545 42,915 -0.02(-5.74%)
Oct 12, 2021 0.2600 0.2700 0.2475 0.2700 10,670 -0.00(-0.04%)
Oct 11, 2021 0.2741 0.2741 0.2667 0.2701 20,827 +0.02(+6.84%)
Oct 08, 2021 0.2439 0.2538 0.2350 0.2528 66,656 +0.03(+11.66%)
Oct 07, 2021 0.2303 0.2355 0.2263 0.2264 54,472 +0.00(+0.00%)
Oct 06, 2021 0.2223 0.2264 0.2150 0.2264 73,685 +0.01(+5.30%)
Oct 05, 2021 0.2200 0.2267 0.2147 0.2150 50,024 +0.00(+1.80%)
Oct 04, 2021 0.2300 0.2300 0.2112 0.2112 137,932 -0.02(-7.29%)
Oct 01, 2021 0.2367 0.2388 0.2064 0.2278 50,665 -0.01(-3.92%)
Sep 30, 2021 0.2516 0.2552 0.2198 0.2371 124,629 -0.01(-5.16%)
Sep 29, 2021 0.2569 0.2573 0.2431 0.2500 31,190 +0.00(+0.12%)
Sep 28, 2021 0.2500 0.2500 0.2400 0.2497 129,964 +0.01(+4.04%)
Sep 27, 2021 0.2763 0.2785 0.2400 0.2400 37,731 -0.03(-11.11%)
Sep 24, 2021 0.3147 0.3147 0.2644 0.2700 66,186 -0.02(-8.47%)
Sep 23, 2021 0.2662 0.3154 0.2661 0.2950 37,450 +0.02(+9.26%)
Sep 22, 2021 0.2678 0.2771 0.2550 0.2700 66,453 +0.02(+5.88%)
Sep 21, 2021 0.2716 0.2716 0.2550 0.2550 13,390 -0.01(-4.85%)
Sep 20, 2021 0.2618 0.2938 0.2618 0.2680 32,352 -0.01(-4.29%)
Sep 17, 2021 0.2800 0.2800 0.2631 0.2800 54,715 +0.00(+0.00%)
Sep 16, 2021 0.2887 0.2974 0.2800 0.2800 30,616 -0.01(-4.27%)
Sep 15, 2021 0.2939 0.3031 0.2817 0.2925 10,482 -0.02(-5.65%)
Sep 14, 2021 0.3054 0.3100 0.2829 0.3100 117,676 +0.00(+1.14%)
Sep 13, 2021 0.3240 0.3259 0.2997 0.3065 16,314 -0.01(-1.79%)
Sep 10, 2021 0.3200 0.3234 0.3121 0.3121 18,392 -0.01(-3.07%)
Sep 09, 2021 0.3201 0.3292 0.3137 0.3220 9,231 +0.01(+2.91%)
Sep 08, 2021 0.3157 0.3300 0.3129 0.3129 1,282 -0.02(-6.15%)
Sep 07, 2021 0.3232 0.3336 0.3232 0.3334 3,759 -0.00(-0.95%)
Sep 03, 2021 0.3473 0.3473 0.3357 0.3366 7,753 +0.00(+0.03%)
Sep 02, 2021 0.3304 0.3365 0.3304 0.3365 8,365 +0.01(+1.97%)
Sep 01, 2021 0.3493 0.3493 0.3229 0.3300 4,500 -0.00(-1.40%)
Aug 31, 2021 0.3500 0.3536 0.3347 0.3347 9,200 -0.00(-0.68%)
Aug 30, 2021 0.3729 0.3729 0.3120 0.3370 51,780 -0.00(-1.09%)
Aug 27, 2021 0.3540 0.3540 0.3407 0.3407 2,611 -0.01(-3.78%)
Aug 26, 2021 0.3600 0.3763 0.3396 0.3541 26,511 +0.00(+0.54%)
Aug 25, 2021 0.3522 0.3522 0.3522 0.3522 441 +0.00(+0.63%)
Aug 24, 2021 0.3120 0.3500 0.3120 0.3500 2,906 +0.04(+12.18%)
Aug 23, 2021 0.3276 0.3346 0.3120 0.3120 11,983 -0.01(-2.32%)
Aug 20, 2021 0.3200 0.3200 0.3118 0.3194 6,629 -0.00(-0.19%)
Aug 19, 2021 0.3076 0.3300 0.3000 0.3200 42,731 -0.02(-5.27%)
Aug 18, 2021 0.3365 0.3378 0.3365 0.3378 10,380 +0.00(+1.14%)
Aug 17, 2021 0.3340 0.3600 0.3340 0.3340 4,085 +0.00(+0.00%)
Aug 16, 2021 0.3610 0.5550 0.3292 0.3340 73,249 -0.03(-7.22%)
Aug 13, 2021 0.3807 0.3807 0.3600 0.3600 38,091 -0.02(-4.76%)
Aug 12, 2021 0.3594 0.3926 0.3550 0.3780 252,430 +0.01(+3.85%)
Aug 11, 2021 0.2900 0.3679 0.2900 0.3640 180,598 +0.08(+30.00%)
Aug 10, 2021 0.2800 0.3000 0.2800 0.2800 19,120 -0.02(-6.67%)
Aug 09, 2021 0.2908 0.3087 0.2800 0.3000 31,978 +0.00(+0.91%)
Aug 06, 2021 0.2830 0.3027 0.2800 0.2973 28,281 +0.01(+3.19%)
Aug 05, 2021 0.2790 0.2881 0.2720 0.2881 53,152 +0.01(+3.26%)
Aug 04, 2021 0.2842 0.2871 0.2600 0.2790 55,664 -0.01(-2.89%)
Aug 03, 2021 0.3031 0.3031 0.2792 0.2873 92,669 -0.03(-10.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.