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 (%)
Feb 28, 2022 0.1435 0.1454 0.1130 0.1283 192,515 -0.01(-6.14%)
Feb 25, 2022 0.1367 0.1385 0.1367 0.1367 36,657 -0.00(-2.29%)
Feb 24, 2022 0.1216 0.1400 0.1170 0.1399 7,554 +0.00(+2.87%)
Feb 23, 2022 0.1555 0.1555 0.1281 0.1360 90,300 +0.00(+2.10%)
Feb 22, 2022 0.1218 0.1397 0.1156 0.1332 155,250 +0.01(+9.90%)
Feb 18, 2022 0.1212 0 -0.01(-9.75%)
Feb 17, 2022 0.1399 0.1400 0.1343 0.1343 6,830 -0.01(-4.00%)
Feb 16, 2022 0.1183 0.1400 0.1183 0.1399 67,609 +0.01(+11.65%)
Feb 14, 2022 0.1253 0 -0.01(-10.50%)
Feb 11, 2022 0.1461 0.1500 0.1318 0.1400 100,434 -0.01(-9.09%)
Feb 10, 2022 0.1400 0.1540 0.1400 0.1540 39,774 +0.01(+5.12%)
Feb 09, 2022 0.1506 0.1521 0.1282 0.1465 21,312 +0.01(+4.64%)
Feb 08, 2022 0.1403 0.1405 0.1293 0.1400 13,765 -0.00(-0.99%)
Feb 07, 2022 0.1438 0.1469 0.1332 0.1414 44,240 -0.00(-1.67%)
Feb 04, 2022 0.1944 0.1944 0.1322 0.1438 55,550 -0.01(-4.01%)
Feb 03, 2022 0.1486 0.1498 16,181 -0.00(-0.13%)
Feb 02, 2022 0.1550 0.1629 0.1500 0.1500 15,475 -0.01(-3.23%)
Feb 01, 2022 0.1486 0.1550 0.1486 0.1550 69,414 +0.00(+0.00%)
Jan 31, 2022 0.1550 0.1550 0.1447 0.1550 50,932 +0.00(+0.00%)
Jan 28, 2022 0.1550 0.1578 0.1506 0.1550 19,435 -0.00(-2.02%)
Jan 27, 2022 0.2057 0.2057 0.1582 0.1582 4,900 +0.01(+3.81%)
Jan 26, 2022 0.1600 0.1648 0.1524 0.1524 13,591 -0.01(-4.75%)
Jan 25, 2022 0.1600 0.1674 0.1587 0.1600 105,334 +0.01(+4.03%)
Jan 24, 2022 0.1799 0.2167 0.1491 0.1538 23,683 -0.01(-3.88%)
Jan 21, 2022 0.1675 0.1732 0.1600 0.1600 26,555 -0.00(-2.85%)
Jan 20, 2022 0.1660 0.1694 0.1647 0.1647 9,304 +0.00(+0.67%)
Jan 19, 2022 0.1720 0.1731 0.1629 0.1636 23,600 -0.00(-0.49%)
Jan 18, 2022 0.1667 0.2240 0.1603 0.1644 16,672 -0.01(-5.41%)
Jan 14, 2022 0.1738 0 -0.00(-0.63%)
Jan 13, 2022 0.1924 0.1924 0.1723 0.1749 23,714 -0.02(-9.33%)
Jan 12, 2022 0.2000 0.2000 0.1718 0.1929 37,342 +0.02(+9.60%)
Jan 11, 2022 0.1900 0.1900 0.1580 0.1760 224,335 -0.00(-0.85%)
Jan 10, 2022 0.1745 0.1857 0.1745 0.1775 28,590 -0.01(-5.13%)
Jan 07, 2022 0.1892 0.2005 0.1871 0.1871 233,828 -0.00(-1.11%)
Jan 06, 2022 0.1644 0.1926 0.1644 0.1892 67,177 +0.01(+3.39%)
Jan 05, 2022 0.1956 0.2100 0.1830 0.1830 47,931 -0.01(-5.67%)
Jan 04, 2022 0.1983 0.1983 0.1731 0.1940 38,550 +0.01(+4.86%)
Jan 03, 2022 0.1735 0.1875 0.1673 0.1850 144,031 +0.02(+15.62%)
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%)
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%)
Aug 02, 2021 0.3003 0.3201 0.3000 0.3201 3,930 +0.02(+6.49%)
Jul 30, 2021 0.3054 0.3054 0.3005 0.3006 8,547 -0.00(-1.57%)
Jul 29, 2021 0.3048 0.3057 0.3000 0.3054 19,561 +0.01(+1.80%)
Jul 28, 2021 0.3000 0.3019 0.3000 0.3000 13,569 +0.00(+0.64%)
Jul 27, 2021 0.2986 0.3061 0.2941 0.2981 61,008 -0.01(-3.50%)
Jul 26, 2021 0.3106 0.3171 0.3069 0.3089 55,257 -0.00(-0.35%)
Jul 23, 2021 0.3100 0.3140 0.3100 0.3100 4,280 -0.01(-4.23%)
Jul 22, 2021 0.3408 0.3408 0.3064 0.3237 39,136 -0.02(-4.60%)
Jul 21, 2021 0.3135 0.3400 0.3000 0.3393 139,582 +0.05(+17.20%)
Jul 20, 2021 0.2974 0.3000 0.2790 0.2895 27,550 -0.01(-4.71%)
Jul 19, 2021 0.3285 0.3285 0.2803 0.3038 259,562 -0.04(-10.67%)
Jul 16, 2021 0.3458 0.3618 0.3369 0.3401 27,323 -0.01(-2.83%)
Jul 15, 2021 0.3586 0.3615 0.3400 0.3500 36,232 -0.01(-2.53%)
Jul 14, 2021 0.3613 0.3704 0.3338 0.3591 117,400 -0.01(-2.10%)
Jul 13, 2021 0.3754 0.3800 0.3500 0.3668 74,360 -0.00(-0.65%)
Jul 12, 2021 0.3653 0.4500 0.3604 0.3692 54,175 +0.01(+2.41%)
Jul 09, 2021 0.3500 0.4000 0.3500 0.3605 58,517 +0.01(+1.64%)
Jul 08, 2021 0.3718 0.3860 0.3547 0.3547 46,180 -0.02(-5.39%)
Jul 07, 2021 0.3700 0.3818 0.3650 0.3749 54,308 -0.00(-1.06%)
Jul 06, 2021 0.3691 0.4200 0.3500 0.3789 102,107 -0.01(-1.69%)
Jul 02, 2021 0.4750 0.4750 0.3759 0.3854 100,697 -0.12(-24.43%)
Jul 01, 2021 0.6100 0.6100 0.4100 0.5100 67,268 +0.11(+27.72%)
Jun 30, 2021 0.3918 0.4000 0.3656 0.3993 17,564 +0.02(+4.20%)
Jun 29, 2021 0.3781 0.3962 0.3634 0.3832 50,866 +0.01(+1.38%)
Jun 28, 2021 0.3808 0.4100 0.3691 0.3780 64,290 +0.00(+0.80%)
Jun 25, 2021 0.3985 0.4124 0.3559 0.3750 54,767 -0.01(-3.75%)
Jun 24, 2021 0.3789 0.3896 0.3787 0.3896 3,034 +0.01(+2.53%)
Jun 23, 2021 0.4292 0.4292 0.3696 0.3800 36,165 -0.03(-7.32%)
Jun 22, 2021 0.3862 0.4184 0.3844 0.4100 16,828 +0.03(+8.72%)
Jun 21, 2021 0.4800 0.4800 0.3478 0.3771 44,045 -0.03(-8.02%)
Jun 18, 2021 0.4313 0.4700 0.4078 0.4100 13,020 +0.00(+0.34%)
Jun 17, 2021 0.4415 0.4500 0.4000 0.4086 80,320 -0.02(-4.20%)
Jun 16, 2021 0.4155 0.4400 0.4060 0.4265 14,920 +0.03(+6.62%)
Jun 15, 2021 0.4220 0.4394 0.4000 0.4000 30,819 -0.02(-5.19%)
Jun 14, 2021 0.4499 0.4499 0.4161 0.4219 40,473 +0.01(+1.22%)
Jun 11, 2021 0.4168 0.4325 0.4067 0.4168 41,801 +0.01(+2.86%)
Jun 10, 2021 0.4027 0.4111 0.3925 0.4052 38,211 +0.02(+4.46%)
Jun 09, 2021 0.3967 0.4008 0.3841 0.3879 32,171 -0.01(-3.36%)
Jun 08, 2021 0.3972 0.4028 0.3681 0.4014 59,919 +0.01(+3.16%)
Jun 07, 2021 0.3767 0.4700 0.3600 0.3891 57,565 +0.04(+11.08%)
Jun 04, 2021 0.3684 0.3701 0.3495 0.3503 23,603 -0.01(-4.03%)
Jun 03, 2021 0.3366 0.4900 0.3175 0.3650 168,907 +0.02(+6.10%)
Jun 02, 2021 0.3109 0.3688 0.3100 0.3440 207,998 +0.02(+7.60%)
Jun 01, 2021 0.2877 0.3700 0.2877 0.3197 376,652 +0.04(+14.96%)
May 28, 2021 0.2488 0.2782 0.2479 0.2781 168,322 +0.03(+11.24%)
May 27, 2021 0.2500 0.2583 0.2500 0.2500 27,270 +0.01(+2.71%)
May 26, 2021 0.2433 0.2434 0.2433 0.2434 8,501 +0.02(+10.74%)
May 25, 2021 0.2198 0.2198 0.2198 0.2198 128 -0.02(-9.10%)
May 21, 2021 0.2418 0.2418 0.2418 0 +0.00(+0.75%)
May 19, 2021 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 18, 2021 0.2400 0.2400 0.2400 0.2400 32,460 -0.01(-5.25%)
May 17, 2021 0.2533 0.2533 0.2533 0.2533 100 +0.01(+5.81%)
May 14, 2021 0.2395 0.2395 0.2394 0.2394 31,000 -0.01(-2.84%)
May 13, 2021 0.2686 0.2700 0.2441 0.2464 17,575 -0.02(-8.16%)
May 12, 2021 0.2809 0.2809 0.2683 0.2683 2,756 +0.01(+2.99%)
May 11, 2021 0.2603 0.2605 0.2603 0.2605 1,120 -0.01(-3.09%)
May 10, 2021 0.2600 0.2865 0.2600 0.2688 54,508 +0.01(+3.38%)
May 06, 2021 0.2600 0.2600 0.2600 60 +0.01(+2.85%)
May 05, 2021 0.2738 0.2738 0.2528 0.2528 6,800 -0.05(-15.17%)
May 04, 2021 0.2980 0.2980 0.2980 71 +0.00(+0.00%)
May 03, 2021 0.2980 0.2980 0.2980 0.2980 258 -0.00(-0.67%)
Apr 30, 2021 0.2943 0.3000 0.2943 0.3000 16,000 +0.01(+3.95%)
Apr 29, 2021 0.2921 0.2949 0.2766 0.2886 94,346 +0.00(+1.58%)
Apr 28, 2021 0.2874 0.2874 0.2841 0.2841 26,401 -0.00(-1.11%)
Apr 27, 2021 0.3154 0.3154 0.2873 0.2873 19,318 -0.02(-7.74%)
Apr 26, 2021 0.3185 0.3212 0.2986 0.3114 69,722 +0.01(+3.28%)
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.