Psyence Biomedical Ltd. PBM
NASDAQ · United States · Health Technology
$5.16-0.42 (-7.59%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $5.16 | -5.84% | $5.54 | $5.63 | $5.12 | 74.79K |
| 2026-10-01 | $5.48 | +0.37% | $5.42 | $5.70 | $5.40 | 14.90K |
| 2026-09-30 | $5.46 | +0.55% | $5.43 | $5.72 | $5.38 | 17.80K |
| 2026-09-29 | $5.43 | -4.15% | $5.68 | $5.73 | $5.41 | 27.70K |
| 2026-09-28 | $5.66 | +1.89% | $5.59 | $5.82 | $5.51 | 48.30K |
| 2026-09-25 | $5.56 | -5.12% | $5.81 | $5.96 | $5.41 | 110.50K |
| 2026-09-24 | $5.86 | -7.13% | $6.19 | $6.37 | $5.61 | 137.50K |
| 2026-09-23 | $6.31 | +3.44% | $5.87 | $7.18 | $5.87 | 293.90K |
| 2026-09-22 | $6.10 | -6.44% | $6.50 | $6.50 | $5.85 | 179.20K |
| 2026-09-21 | $6.52 | -1.58% | $6.64 | $6.90 | $6.50 | 89.50K |
| 2026-09-18 | $6.63 | +4.83% | $6.30 | $6.85 | $6.19 | 134.40K |
| 2026-09-17 | $6.32 | +8.59% | $5.84 | $6.67 | $5.70 | 131.90K |
| 2026-09-16 | $5.82 | -4.12% | $6.03 | $6.06 | $5.80 | 40.40K |
| 2026-09-15 | $6.07 | +1.17% | $5.92 | $6.27 | $5.71 | 68.10K |
| 2026-09-14 | $6.00 | +11.11% | $5.44 | $6.14 | $5.39 | 172.60K |
| 2026-09-11 | $5.40 | +8.65% | $5.02 | $5.63 | $4.93 | 130.70K |
| 2026-09-10 | $4.97 | +2.69% | $4.73 | $5.12 | $4.68 | 56.50K |
| 2026-09-09 | $4.84 | +2.11% | $4.68 | $4.98 | $4.55 | 84.60K |
| 2026-09-08 | $4.74 | +4.41% | $4.58 | $4.85 | $4.53 | 69.20K |
| 2026-09-04 | $4.54 | +2.48% | $4.38 | $4.71 | $4.32 | 27.20K |
| 2026-09-03 | $4.43 | +1.37% | $4.31 | $4.60 | $4.26 | 21.40K |
| 2026-09-02 | $4.37 | 0.00% | $4.35 | $4.50 | $4.28 | 21.40K |
| 2026-09-01 | $4.37 | +0.69% | $4.30 | $4.37 | $4.21 | 15.20K |
| 2026-08-31 | $4.34 | +3.09% | $4.22 | $4.40 | $4.10 | 26.30K |
| 2026-08-28 | $4.21 | -2.32% | $4.37 | $4.37 | $4.18 | 14.70K |
| 2026-08-27 | $4.31 | -0.23% | $4.36 | $4.48 | $4.25 | 20.20K |
| 2026-08-26 | $4.32 | +1.17% | $4.28 | $4.49 | $4.28 | 42.60K |
| 2026-08-25 | $4.27 | +1.18% | $4.22 | $4.44 | $4.22 | 43.30K |
| 2026-08-24 | $4.22 | -2.54% | $4.29 | $4.34 | $4.14 | 37.50K |
| 2026-08-21 | $4.33 | +10.18% | $4.00 | $4.49 | $3.91 | 103.00K |
| 2026-08-20 | $3.93 | -4.15% | $4.02 | $4.02 | $3.73 | 58.10K |
| 2026-08-19 | $4.10 | -8.28% | $4.45 | $4.69 | $3.91 | 207.10K |
| 2026-08-18 | $4.47 | +23.82% | $3.60 | $5.00 | $3.52 | 898.20K |
| 2026-08-17 | $3.61 | +3.74% | $3.42 | $3.79 | $3.41 | 43.20K |
| 2026-08-14 | $3.48 | -2.25% | $3.51 | $3.57 | $3.43 | 18.60K |
| 2026-08-13 | $3.56 | +6.27% | $3.31 | $3.58 | $3.22 | 30.20K |
| 2026-08-12 | $3.35 | -1.47% | $3.38 | $3.48 | $3.31 | 23.50K |
| 2026-08-11 | $3.40 | -2.30% | $3.46 | $3.49 | $3.35 | 18.20K |
| 2026-08-10 | $3.48 | +0.29% | $3.50 | $3.55 | $3.46 | 29.10K |
| 2026-08-07 | $3.47 | -0.57% | $3.60 | $3.60 | $3.45 | 61.80K |
| 2026-08-06 | $3.49 | +6.08% | $3.23 | $3.58 | $3.23 | 120.00K |
| 2026-08-05 | $3.29 | +3.13% | $3.30 | $3.30 | $3.15 | 61.50K |
| 2026-08-04 | $3.19 | +1.27% | $3.15 | $3.30 | $3.08 | 32.80K |
| 2026-08-03 | $3.15 | -0.63% | $3.24 | $3.24 | $3.07 | 31.20K |
| 2026-07-31 | $3.17 | -5.65% | $3.21 | $3.24 | $3.05 | 70.40K |
| 2026-07-30 | $3.36 | +12.75% | $3.06 | $3.74 | $3.00 | 447.70K |
| 2026-07-29 | $2.98 | -5.70% | $3.16 | $3.20 | $2.96 | 18.00K |
| 2026-07-28 | $3.16 | +3.95% | $3.05 | $3.20 | $2.96 | 50.70K |
| 2026-07-27 | $3.04 | +3.05% | $2.99 | $3.04 | $2.85 | 32.30K |
| 2026-07-24 | $2.95 | +4.61% | $2.94 | $3.00 | $2.80 | 41.50K |
| 2026-07-23 | $2.82 | -4.41% | $3.03 | $3.03 | $2.73 | 62.70K |
| 2026-07-22 | $2.95 | -5.14% | $3.11 | $3.11 | $2.84 | 55.40K |
| 2026-07-21 | $3.11 | -1.58% | $3.23 | $3.23 | $3.04 | 75.10K |
| 2026-07-20 | $3.16 | +2.93% | $3.10 | $3.26 | $3.04 | 86.20K |
| 2026-07-17 | $3.07 | +1.99% | $3.04 | $3.15 | $2.94 | 96.40K |
| 2026-07-16 | $3.01 | +4.15% | $3.05 | $3.16 | $2.90 | 375.00K |
| 2026-07-15 | $2.89 | +0.70% | $2.89 | $2.96 | $2.83 | 410.70K |
| 2026-07-14 | $2.87 | +0.70% | $2.94 | $2.96 | $2.82 | 23.70K |
| 2026-07-13 | $2.85 | -4.04% | $3.00 | $3.00 | $2.82 | 30.50K |
| 2026-07-10 | $2.97 | +1.37% | $2.92 | $3.00 | $2.90 | 28.30K |
| 2026-07-09 | $2.93 | +1.03% | $3.00 | $3.08 | $2.91 | 22.20K |
| 2026-07-08 | $2.90 | -6.75% | $3.02 | $3.03 | $2.90 | 20.40K |
| 2026-07-07 | $3.11 | +1.63% | $3.02 | $3.21 | $2.93 | 20.40K |
| 2026-07-06 | $3.06 | +0.66% | $3.00 | $3.11 | $2.97 | 13.50K |
| 2026-07-02 | $3.04 | -2.25% | $3.12 | $3.22 | $3.01 | 39.50K |
| 2026-07-01 | $3.11 | +1.63% | $2.99 | $3.28 | $2.99 | 41.60K |
| 2026-06-30 | $3.06 | -1.29% | $3.04 | $3.20 | $3.01 | 25.70K |
| 2026-06-29 | $3.10 | +4.38% | $2.95 | $3.10 | $2.95 | 35.10K |
| 2026-06-26 | $2.97 | +9.59% | $2.71 | $3.09 | $2.71 | 62.60K |
| 2026-06-25 | $2.71 | -1.45% | $2.70 | $2.85 | $2.62 | 57.40K |
| 2026-06-24 | $2.75 | -5.50% | $2.95 | $3.10 | $2.70 | 62.90K |
| 2026-06-23 | $2.91 | -6.13% | $3.10 | $3.10 | $2.91 | 25.20K |
| 2026-06-22 | $3.10 | -1.59% | $3.15 | $3.20 | $3.05 | 35.80K |
| 2026-06-18 | $3.15 | +1.94% | $3.08 | $3.15 | $2.98 | 34.40K |
| 2026-06-17 | $3.09 | -2.52% | $3.14 | $3.19 | $3.04 | 29.90K |
| 2026-06-16 | $3.17 | -3.94% | $3.26 | $3.35 | $3.04 | 42.20K |
| 2026-06-15 | $3.30 | -0.90% | $3.42 | $3.43 | $3.21 | 64.30K |
| 2026-06-12 | $3.33 | -4.58% | $3.50 | $3.53 | $3.23 | 65.20K |
| 2026-06-11 | $3.49 | +6.40% | $3.33 | $3.50 | $3.10 | 131.70K |
| 2026-06-10 | $3.28 | -1.50% | $3.31 | $3.40 | $3.23 | 27.10K |
| 2026-06-09 | $3.33 | -7.50% | $3.65 | $3.70 | $3.33 | 55.00K |
| 2026-06-08 | $3.60 | +2.56% | $3.53 | $3.69 | $3.51 | 41.30K |
| 2026-06-05 | $3.51 | -4.88% | $3.73 | $3.79 | $3.47 | 69.70K |
| 2026-06-04 | $3.69 | -6.58% | $3.92 | $4.00 | $3.39 | 155.90K |
| 2026-06-03 | $3.95 | 0.00% | $4.01 | $4.75 | $3.80 | 382.00K |
| 2026-06-02 | $3.95 | -5.73% | $4.13 | $4.15 | $3.93 | 66.20K |
| 2026-06-01 | $4.19 | +0.96% | $4.30 | $4.35 | $4.11 | 74.50K |
| 2026-05-29 | $4.15 | -5.03% | $4.32 | $4.40 | $4.13 | 54.00K |
| 2026-05-28 | $4.37 | +1.16% | $4.32 | $4.45 | $4.07 | 77.50K |
| 2026-05-27 | $4.32 | -3.79% | $4.39 | $4.40 | $4.20 | 40.90K |