Defiance Next Gen Altered... (PSY)
AMEX: PSY
· Real-Time Price · USD
5.90
-0.03 (-0.51%)
At close: Aug 29, 2022, 10:00 PM
PSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2022 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.00% | 0 |
| Aug 31, 2022 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.00% | 0 |
| Aug 30, 2022 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.00% | 0 |
| Aug 29, 2022 | 5.92 | 5.92 | 5.84 | 5.90 | 5.90 | -0.51% | 20,616 |
| Aug 26, 2022 | 5.86 | 5.96 | 5.86 | 5.93 | 5.93 | 0.51% | 2,239 |
| Aug 25, 2022 | 6.00 | 6.00 | 5.77 | 5.90 | 5.90 | -0.17% | 11,827 |
| Aug 24, 2022 | 5.84 | 5.93 | 5.76 | 5.91 | 5.91 | -0.17% | 10,611 |
| Aug 23, 2022 | 5.84 | 5.92 | 5.75 | 5.92 | 5.92 | 1.02% | 2,736 |
| Aug 22, 2022 | 6.00 | 6.00 | 5.80 | 5.86 | 5.86 | -1.18% | 5,944 |
| Aug 19, 2022 | 5.91 | 5.95 | 5.91 | 5.93 | 5.93 | -0.17% | 4,879 |
| Aug 18, 2022 | 5.93 | 5.94 | 5.76 | 5.94 | 5.94 | 1.02% | 4,792 |
| Aug 17, 2022 | 5.89 | 5.93 | 5.70 | 5.88 | 5.88 | -0.68% | 15,713 |
| Aug 16, 2022 | 5.88 | 5.93 | 5.87 | 5.92 | 5.92 | 0.17% | 5,485 |
| Aug 15, 2022 | 5.86 | 5.91 | 5.72 | 5.91 | 5.91 | -0.34% | 18,829 |
| Aug 12, 2022 | 5.90 | 5.94 | 5.90 | 5.93 | 5.93 | 0.17% | 3,657 |
| Aug 11, 2022 | 6.03 | 6.05 | 5.90 | 5.92 | 5.92 | 0.34% | 6,102 |
| Aug 10, 2022 | 5.85 | 5.93 | 5.85 | 5.90 | 5.90 | 0.34% | 6,649 |
| Aug 9, 2022 | 5.85 | 5.90 | 5.79 | 5.88 | 5.88 | 0.34% | 5,506 |
| Aug 8, 2022 | 6.02 | 6.36 | 5.86 | 5.86 | 5.86 | -2.66% | 13,492 |
| Aug 5, 2022 | 5.78 | 6.03 | 5.71 | 6.02 | 6.02 | 3.79% | 7,634 |