TipRanks
Go Ultimate55% OFF

Psyence Biomedical (PBM) Historical Prices

PBM historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263.513.643.283.313.31-8.31%46,6360.60
Oct 29, 20263.403.983.403.613.61+6.18%61,9590.80
Oct 28, 20263.003.442.993.403.40+12.96%32,8510.42
Oct 27, 20263.753.872.703.013.01-17.76%244,2313.02
Oct 26, 20264.114.183.633.663.66-12.12%45,7110.57
Oct 23, 20264.114.294.064.174.17+1.09%13,1700.16
Oct 22, 20264.394.774.124.124.12-8.85%56,4090.70
Oct 21, 20264.364.724.364.524.52+6.60%39,2860.49
Oct 20, 20264.094.514.064.244.24+2.91%44,4710.55
Oct 19, 20264.094.284.084.124.12-2.37%33,9970.42
Oct 16, 20264.344.534.164.224.22-2.31%26,4990.32
Oct 15, 20264.094.444.094.324.32+4.60%16,9470.20
Oct 14, 20264.534.824.104.134.13-9.23%68,4060.82
Oct 13, 20264.704.794.554.554.55-4.01%35,8780.40
Oct 12, 20264.885.044.734.744.74-4.63%25,4320.27
Oct 09, 20265.215.214.934.974.97-2.93%23,9630.25
Oct 08, 20264.885.224.865.125.12+4.92%67,1940.71
Oct 07, 20264.935.104.844.884.88-2.79%16,9310.18
Oct 06, 20265.085.304.895.025.02-1.18%51,1880.54
Oct 05, 20265.275.564.965.085.08-1.55%142,2511.54
Oct 02, 20265.525.635.125.165.16-5.84%75,1470.82
Oct 01, 20265.425.705.405.485.48+0.37%14,9070.16
Sep 30, 20265.435.725.385.465.46+0.55%17,9330.20
Sep 29, 20265.685.735.415.435.43-4.15%27,7420.30
Sep 28, 20265.595.825.515.675.67+1.89%48,3250.53
Sep 25, 20265.815.965.415.565.56-5.12%110,5551.23
Sep 24, 20266.196.375.615.865.86-7.13%137,6491.56
Sep 23, 20265.877.195.876.316.31+3.44%295,2473.49
Sep 22, 20266.506.505.856.106.10-6.44%179,2332.17
Sep 21, 20266.646.906.506.526.52-1.58%91,3141.11
Sep 18, 20266.306.856.196.636.63+4.83%134,6811.67
Sep 17, 20265.846.675.706.326.32+8.59%131,8591.67
Sep 16, 20266.036.065.805.825.82-4.12%40,4650.51
Sep 15, 20265.926.275.716.076.07+1.17%68,4890.87
Sep 14, 20265.446.145.396.006.00+11.11%173,9572.28
Sep 11, 20265.025.634.935.405.40+8.65%134,4861.79
Sep 10, 20264.735.124.684.974.97+2.69%56,6120.75
Sep 09, 20264.684.984.554.844.84+2.11%86,5191.14
Sep 08, 20264.584.854.534.744.74+4.41%70,0280.93
Sep 07, 20264.384.714.334.544.54+0.00%00.00
Sep 04, 20264.384.714.334.544.54+2.48%27,7660.36
Sep 03, 20264.314.604.264.434.43+1.37%21,3900.28
Sep 02, 20264.354.504.284.374.37+0.00%21,4000.27
Sep 01, 20264.304.374.214.374.37+0.69%15,2160.18
Aug 31, 20264.224.404.104.344.34+3.09%26,5370.31
Aug 28, 20264.374.374.194.214.21-2.32%14,6890.17
Aug 27, 20264.364.484.254.314.31-0.23%20,2810.23
Aug 26, 20264.284.504.284.324.32+1.17%42,5920.49
Aug 25, 20264.224.444.224.274.27+1.18%43,2540.49
Aug 24, 20264.294.344.144.224.22-2.54%37,6180.43