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)

0.5921 -0.0079 (-1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 1, 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 (%)
Apr 01, 2025 0.6050 0.6050 0.5700 0.5921 47,216 -0.01(-1.32%)
Mar 31, 2025 0.6300 0.6519 0.5780 0.6000 83,913 -0.03(-4.52%)
Mar 28, 2025 0.6353 0.6700 0.6100 0.6284 59,511 -0.03(-4.06%)
Mar 27, 2025 0.6181 0.6960 0.5810 0.6550 167,897 +0.04(+6.16%)
Mar 26, 2025 0.6156 0.6399 0.6100 0.6170 52,893 +0.01(+1.93%)
Mar 25, 2025 0.6330 0.6500 0.5802 0.6053 157,943 -0.04(-6.70%)
Mar 24, 2025 0.6210 0.7200 0.6210 0.6488 136,357 +0.02(+3.87%)
Mar 21, 2025 0.6500 0.6512 0.6000 0.6246 43,905 -0.05(-6.78%)
Mar 20, 2025 0.7003 0.7299 0.6660 0.6700 238,338 -0.03(-4.15%)
Mar 19, 2025 0.6910 0.7115 0.6706 0.6990 61,527 +0.01(+1.16%)
Mar 18, 2025 0.7174 0.7174 0.6710 0.6910 84,221 -0.03(-4.05%)
Mar 17, 2025 0.7610 0.7770 0.7020 0.7202 45,762 -0.06(-8.13%)
Mar 14, 2025 0.7400 0.7900 0.7280 0.7839 43,319 +0.02(+3.19%)
Mar 13, 2025 0.7901 0.8212 0.7400 0.7597 190,816 -0.12(-13.80%)
Mar 12, 2025 0.8800 0.8900 0.8300 0.8813 66,253 -0.01(-0.98%)
Mar 11, 2025 0.8600 0.9034 0.8600 0.8900 46,414 +0.01(+1.37%)
Mar 10, 2025 0.9300 0.9399 0.8601 0.8780 57,266 -0.04(-4.57%)
Mar 07, 2025 0.9152 0.9249 0.8739 0.9200 97,795 +0.02(+2.21%)
Mar 06, 2025 0.8983 0.9199 0.8900 0.9001 57,035 -0.01(-1.20%)
Mar 05, 2025 0.9700 0.9749 0.9000 0.9110 257,726 -0.09(-9.30%)
Mar 04, 2025 0.9579 1.010 0.8832 1.004 339,088 -0.03(-2.49%)
Mar 03, 2025 1.200 1.200 1.000 1.030 385,309 -0.21(-16.94%)
Feb 28, 2025 1.250 1.250 1.180 1.240 175,415 +0.00(+0.00%)
Feb 27, 2025 1.260 1.300 1.230 1.240 371,600 -0.10(-7.46%)
Feb 26, 2025 1.240 1.400 1.240 1.340 4,089,327 +0.13(+10.74%)
Feb 25, 2025 1.240 1.240 1.130 1.210 389,282 -0.02(-1.63%)
Feb 24, 2025 1.290 1.290 1.170 1.230 433,228 -0.07(-5.38%)
Feb 21, 2025 1.390 1.399 1.270 1.300 266,732 -0.07(-5.11%)
Feb 20, 2025 1.370 1.400 1.350 1.370 156,363 +0.00(+0.00%)
Feb 19, 2025 1.390 1.450 1.300 1.370 637,009 +0.01(+0.74%)
Feb 18, 2025 1.440 1.470 1.250 1.360 513,690 -0.03(-2.51%)
Feb 14, 2025 1.280 1.400 1.250 1.395 568,891 +0.11(+8.98%)
Feb 13, 2025 1.220 1.290 1.160 1.280 442,311 +0.05(+4.07%)
Feb 12, 2025 1.270 1.270 1.150 1.230 199,648 -0.01(-0.81%)
Feb 11, 2025 1.250 1.250 1.230 1.240 47,267 -0.02(-1.59%)
Feb 10, 2025 1.380 1.380 1.220 1.260 186,782 -0.10(-7.69%)
Feb 07, 2025 1.380 1.440 1.360 1.365 83,288 -0.01(-1.09%)
Feb 06, 2025 1.450 1.450 1.350 1.380 214,916 -0.17(-10.68%)
Feb 05, 2025 1.440 1.590 1.350 1.545 592,602 +0.12(+8.80%)
Feb 04, 2025 1.470 1.520 1.390 1.420 177,896 -0.04(-2.74%)
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 and Conditions.