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

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

2.810 -0.160 (-5.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 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 (%)
Aug 29, 2025 2.940 2.970 2.600 2.810 118,559 -0.16(-5.39%)
Aug 28, 2025 3.070 3.210 2.900 2.970 142,968 -0.14(-4.50%)
Aug 27, 2025 3.220 3.284 3.070 3.110 94,696 -0.08(-2.51%)
Aug 26, 2025 3.170 3.300 3.100 3.190 62,452 -0.04(-1.24%)
Aug 25, 2025 3.190 3.265 3.120 3.230 74,316 -0.01(-0.31%)
Aug 22, 2025 3.200 3.240 3.130 3.240 77,941 +0.04(+1.25%)
Aug 21, 2025 3.250 3.255 3.000 3.200 101,516 -0.10(-3.03%)
Aug 20, 2025 3.380 3.380 3.120 3.300 127,097 +0.18(+5.77%)
Aug 19, 2025 3.280 3.280 3.081 3.120 52,738 -0.18(-5.45%)
Aug 18, 2025 3.220 3.325 3.107 3.300 71,544 +0.03(+0.92%)
Aug 15, 2025 3.290 3.370 3.075 3.270 113,099 -0.08(-2.39%)
Aug 14, 2025 3.210 3.490 3.100 3.350 263,741 +0.13(+4.04%)
Aug 13, 2025 3.510 3.586 3.150 3.220 336,053 -0.46(-12.50%)
Aug 12, 2025 3.830 3.950 3.620 3.680 160,386 -0.17(-4.42%)
Aug 11, 2025 4.060 4.140 3.800 3.850 132,726 -0.16(-3.99%)
Aug 08, 2025 4.140 4.157 3.950 4.010 187,925 -0.17(-4.07%)
Aug 07, 2025 3.990 4.260 3.840 4.180 206,766 +0.09(+2.20%)
Aug 06, 2025 4.550 4.610 3.500 4.090 730,623 -0.86(-17.37%)
Aug 05, 2025 4.610 5.120 4.500 4.950 1,517,010 +0.41(+9.03%)
Aug 04, 2025 4.550 5.800 3.810 4.540 55,665,784 +2.18(+92.37%)
Aug 01, 2025 4.500 4.680 2.360 2.360 2,478,781 -2.67(-53.08%)
Jul 31, 2025 7.350 9.500 4.630 5.030 37,022,460 -0.37(-6.85%)
Jul 30, 2025 7.240 7.590 5.360 5.400 107,588 -1.63(-23.19%)
Jul 29, 2025 9.340 9.340 7.000 7.030 130,215 -2.12(-23.17%)
Jul 28, 2025 10.71 10.96 9.020 9.150 50,912 -2.35(-20.43%)
Jul 25, 2025 10.30 11.99 10.00 11.50 214,371 +1.51(+15.12%)
Jul 24, 2025 8.540 11.05 7.090 9.990 344,615 +1.73(+20.94%)
Jul 23, 2025 7.220 8.810 6.850 8.260 198,360 +1.01(+13.93%)
Jul 22, 2025 5.330 8.130 5.333 7.250 546,042 +1.93(+36.40%)
Jul 21, 2025 5.080 5.682 5.080 5.315 41,083 +0.25(+5.00%)
Jul 18, 2025 5.500 5.500 5.050 5.062 22,067 -0.17(-3.21%)
Jul 17, 2025 5.240 5.601 5.202 5.230 28,343 +0.02(+0.38%)
Jul 16, 2025 5.160 5.490 5.050 5.210 14,071 -0.12(-2.16%)
Jul 15, 2025 5.300 5.495 5.200 5.325 17,155 -0.04(-0.65%)
Jul 14, 2025 5.380 5.380 5.080 5.360 17,064 +0.23(+4.38%)
Jul 11, 2025 4.960 5.200 4.836 5.135 8,932 +0.17(+3.53%)
Jul 10, 2025 4.860 5.070 4.840 4.960 16,006 +0.06(+1.22%)
Jul 09, 2025 5.100 5.105 4.880 4.900 12,785 -0.25(-4.85%)
Jul 08, 2025 5.010 5.150 4.980 5.150 11,299 +0.25(+5.03%)
Jul 07, 2025 5.300 5.300 4.860 4.903 21,896 -0.30(-5.80%)
Jul 03, 2025 5.650 5.690 5.110 5.205 28,644 -0.45(-7.88%)
Jul 02, 2025 5.360 5.650 5.120 5.650 35,893 +0.31(+5.81%)
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.