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)

4.698 +0.308 (+7.02%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 27, 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 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 +4.34(+999.35%)
May 02, 2025 0.4348 0.4483 0.4060 0.4340 363,393 -0.01(-1.36%)
May 01, 2025 0.4200 0.4600 0.3743 0.4400 535,240 -0.02(-3.59%)
Apr 30, 2025 0.5008 0.5010 0.4202 0.4564 170,756 -0.06(-12.42%)
Apr 29, 2025 0.5300 0.5303 0.4984 0.5211 43,751 -0.01(-2.29%)
Apr 28, 2025 0.5500 0.5700 0.5219 0.5333 50,516 -0.02(-3.00%)
Apr 25, 2025 0.4866 0.5499 0.4849 0.5498 188,323 +0.09(+19.00%)
Apr 24, 2025 0.4574 0.4776 0.3800 0.4620 113,763 +0.01(+1.14%)
Apr 23, 2025 0.4800 0.4800 0.4300 0.4568 90,704 +0.02(+4.05%)
Apr 22, 2025 0.4128 0.4649 0.3900 0.4390 105,927 +0.03(+8.50%)
Apr 21, 2025 0.4500 0.4500 0.3850 0.4046 81,999 -0.03(-7.65%)
Apr 17, 2025 0.4665 0.4770 0.4137 0.4381 156,536 -0.03(-5.74%)
Apr 16, 2025 0.4831 0.4920 0.4512 0.4648 46,939 -0.03(-5.91%)
Apr 15, 2025 0.4790 0.5091 0.4583 0.4940 90,340 +0.02(+4.68%)
Apr 14, 2025 0.4612 0.4780 0.4500 0.4719 35,327 +0.02(+5.12%)
Apr 11, 2025 0.4537 0.4827 0.4133 0.4489 73,426 -0.00(-0.71%)
Apr 10, 2025 0.4637 0.4888 0.4520 0.4521 69,188 -0.03(-5.42%)
Apr 09, 2025 0.4180 0.4980 0.4180 0.4780 137,145 +0.04(+8.54%)
Apr 08, 2025 0.4238 0.4780 0.4238 0.4404 153,089 +0.00(+0.55%)
Apr 07, 2025 0.4700 0.4700 0.3666 0.4380 244,815 -0.02(-5.19%)
Apr 04, 2025 0.5793 0.5793 0.4400 0.4620 168,755 -0.12(-20.48%)
Apr 03, 2025 0.5500 0.6100 0.5450 0.5810 74,298 -0.01(-1.29%)
Apr 02, 2025 0.5800 0.6099 0.5600 0.5886 90,712 -0.00(-0.59%)
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%)
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.