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

Psybio Therapeutics Corp (OP: PSYBF )

0.0072 UNCHANGED
Last Price Updated: 2:45 PM EDT, May 28, 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 (%)
Dec 31, 2021 0.1832 0.1832 0.1541 0.1600 250,480 -0.03(-14.21%)
Dec 30, 2021 0.1983 0.1983 0.1841 0.1865 59,346 -0.01(-5.86%)
Dec 29, 2021 0.1912 0.1912 0.1845 0.1981 100,504 +0.01(+7.08%)
Dec 28, 2021 0.1855 0.1899 0.1849 0.1850 50,450 -0.00(-1.49%)
Dec 27, 2021 0.1863 0.1900 0.1855 0.1878 57,839 +0.00(+0.16%)
Dec 23, 2021 0.1951 0.1974 0.1825 0.1875 18,912 +0.00(+0.00%)
Dec 22, 2021 0.1902 0.1931 0.1825 0.1875 40,114 +0.01(+3.14%)
Dec 21, 2021 0.1597 0.1922 0.1597 0.1818 2,293 -0.01(-3.04%)
Dec 20, 2021 0.1854 0.1923 0.1527 0.1875 27,542 -0.00(-0.58%)
Dec 17, 2021 0.1865 0.1950 0.1865 0.1886 6,375 +0.00(+2.22%)
Dec 16, 2021 0.1956 0.1990 0.1803 0.1845 24,225 -0.00(-2.17%)
Dec 15, 2021 0.2189 0.2189 0.1803 0.1886 17,633 -0.01(-4.99%)
Dec 14, 2021 0.2032 0.2050 0.1891 0.1985 5,970 +0.00(+0.51%)
Dec 13, 2021 0.1986 0.2073 0.1905 0.1975 29,720 +0.01(+7.40%)
Dec 10, 2021 0.1823 0.2010 0.1823 0.1839 44,570 -0.02(-8.33%)
Dec 09, 2021 0.2250 0.2337 0.2006 0.2006 70,649 -0.02(-8.53%)
Dec 08, 2021 0.2083 0.2225 0.1968 0.2193 106,897 +0.01(+4.03%)
Dec 07, 2021 0.2380 0.2453 0.2076 0.2108 88,067 -0.03(-10.83%)
Dec 06, 2021 0.2589 0.2639 0.2364 0.2364 44,906 -0.03(-10.79%)
Dec 03, 2021 0.2400 0.2650 0.2320 0.2650 275,488 +0.03(+11.25%)
Dec 02, 2021 0.2433 0.2433 0.2359 0.2382 5,520 +0.01(+3.48%)
Dec 01, 2021 0.2534 0.2552 0.2302 0.2302 61,393 -0.02(-7.92%)
Nov 30, 2021 0.2560 0.2672 0.2500 0.2500 22,475 -0.01(-4.91%)
Nov 29, 2021 0.2925 0.2925 0.2400 0.2629 27,452 -0.00(-1.68%)
Nov 26, 2021 0.2715 0.2715 0.2674 0.2674 2,957 -0.02(-6.18%)
Nov 24, 2021 0.2994 0.3000 0.2850 0.2850 3,475 -0.02(-5.09%)
Nov 23, 2021 0.3192 0.3192 0.2873 0.3003 12,851 +0.00(+0.13%)
Nov 22, 2021 0.3000 0.3100 0.2823 0.2999 157,481 -0.01(-2.15%)
Nov 19, 2021 0.2941 0.3100 0.2911 0.3065 300,740 +0.02(+5.29%)
Nov 18, 2021 0.2972 0.2911 0.2911 0.2911 43,402 -0.02(-6.64%)
Nov 17, 2021 0.3139 0.3150 0.2900 0.3118 14,337 -0.00(-1.27%)
Nov 16, 2021 0.3170 0.3170 0.3000 0.3158 81,210 +0.01(+2.60%)
Nov 15, 2021 0.4593 0.4593 0.3078 0.3078 35,239 -0.00(-0.71%)
Nov 12, 2021 0.3354 0.3355 0.3085 0.3100 76,321 -0.01(-4.05%)
Nov 11, 2021 0.3223 0.3398 0.3203 0.3231 28,365 -0.01(-2.56%)
Nov 10, 2021 0.3486 0.3316 30,340 -0.01(-2.13%)
Nov 09, 2021 0.3252 0.3388 0.3190 0.3388 468,893 +0.02(+4.99%)
Nov 08, 2021 0.3262 0.3343 0.3210 0.3227 391,435 -0.01(-1.91%)
Nov 05, 2021 0.3200 0.3307 0.3040 0.3290 164,323 +0.01(+2.49%)
Nov 04, 2021 0.3299 0.3300 0.3158 0.3210 18,050 -0.01(-2.73%)
Nov 03, 2021 0.3300 0.3385 0.3100 0.3300 35,688 +0.00(+1.23%)
Nov 02, 2021 0.3399 0.3400 0.3043 0.3260 41,467 -0.00(-1.36%)
Nov 01, 2021 0.3251 0.3200 0.3200 0.3305 95,638 +0.01(+3.28%)
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%)
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.