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

Psyence Biomedical Ltd. - Ordinary Shares (NQ:PBM)

4.910 -0.310 (-5.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 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 (%)
May 30, 2025 6.410 6.969 4.120 4.910 982,110 -0.31(-5.94%)
May 29, 2025 4.400 5.320 4.400 5.220 115,366 +0.71(+15.74%)
May 28, 2025 4.550 4.740 4.421 4.510 28,391 -0.05(-1.10%)
May 27, 2025 4.570 4.698 4.420 4.560 30,557 +0.17(+3.87%)
May 23, 2025 4.290 4.505 4.280 4.390 26,604 -0.03(-0.68%)
May 22, 2025 4.620 4.890 4.244 4.420 55,456 -0.21(-4.54%)
May 21, 2025 5.230 5.340 4.450 4.630 118,667 -0.69(-12.97%)
May 20, 2025 5.740 5.840 4.860 5.320 164,455 -0.69(-11.48%)
May 19, 2025 5.220 7.690 5.220 6.010 1,170,643 +0.81(+15.58%)
May 16, 2025 4.590 5.554 4.590 5.200 168,251 +0.78(+17.60%)
May 15, 2025 4.490 5.100 4.150 4.422 109,802 +0.02(+0.50%)
May 14, 2025 4.160 4.688 3.810 4.400 163,887 +0.48(+12.24%)
May 13, 2025 3.750 4.280 3.606 3.920 124,409 +0.24(+6.52%)
May 12, 2025 3.735 4.100 3.410 3.680 115,339 -0.09(-2.39%)
May 09, 2025 3.950 3.985 3.600 3.770 108,999 -0.10(-2.71%)
May 08, 2025 4.250 4.567 3.640 3.875 276,706 -0.40(-9.36%)
May 07, 2025 4.210 4.800 4.045 4.275 93,496 -0.17(-3.72%)
May 06, 2025 4.370 4.680 3.580 4.440 160,872 -0.33(-6.94%)
May 05, 2025 3.350 4.850 3.300 4.771 213,541 +1.30(+37.42%)
May 02, 2025 3.478 3.586 3.248 3.472 45,424 -0.05(-1.36%)
May 01, 2025 3.360 3.680 2.994 3.520 66,905 -0.13(-3.59%)
Apr 30, 2025 4.006 4.008 3.362 3.651 21,344 -0.52(-12.42%)
Apr 29, 2025 4.240 4.242 3.987 4.169 5,468 -0.10(-2.29%)
Apr 28, 2025 4.400 4.560 4.175 4.266 6,314 -0.13(-3.00%)
Apr 25, 2025 3.893 4.399 3.879 4.398 23,540 +0.70(+19.00%)
Apr 24, 2025 3.659 3.821 3.040 3.696 14,220 +0.04(+1.14%)
Apr 23, 2025 3.840 3.840 3.440 3.654 11,338 +0.14(+4.05%)
Apr 22, 2025 3.302 3.719 3.120 3.512 13,240 +0.28(+8.50%)
Apr 21, 2025 3.600 3.600 3.080 3.237 10,249 -0.27(-7.65%)
Apr 17, 2025 3.732 3.816 3.310 3.505 19,567 -0.21(-5.74%)
Apr 16, 2025 3.865 3.936 3.610 3.718 5,867 -0.23(-5.91%)
Apr 15, 2025 3.832 4.073 3.666 3.952 11,292 +0.18(+4.68%)
Apr 14, 2025 3.690 3.824 3.600 3.775 4,415 +0.18(+5.12%)
Apr 11, 2025 3.630 3.862 3.306 3.591 9,178 -0.03(-0.71%)
Apr 10, 2025 3.710 3.910 3.616 3.617 8,648 -0.21(-5.42%)
Apr 09, 2025 3.344 3.984 3.344 3.824 17,143 +0.30(+8.54%)
Apr 08, 2025 3.390 3.824 3.390 3.523 19,136 +0.02(+0.55%)
Apr 07, 2025 3.760 3.760 2.933 3.504 30,601 -0.19(-5.19%)
Apr 04, 2025 4.634 4.634 3.520 3.696 21,094 -0.95(-20.48%)
Apr 03, 2025 4.400 4.880 4.360 4.648 9,287 -0.06(-1.29%)
Apr 02, 2025 4.640 4.879 4.480 4.709 11,339 -0.03(-0.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.