Psyence Biomedical Ltd. (PBM)
NASDAQ: PBM
· Real-Time Price · USD
3.22
-0.13 (-3.88%)
At close: Aug 15, 2025, 3:59 PM
3.20
-0.73%
After-hours: Aug 15, 2025, 06:41 PM EDT
PBM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Aug 14, 2025 | 3.21 | 3.49 | 3.10 | 3.35 | 3.35 | 4.04% | 261,984 |
Aug 13, 2025 | 3.51 | 3.59 | 3.15 | 3.22 | 3.22 | -12.50% | 336,538 |
Aug 12, 2025 | 3.83 | 3.95 | 3.62 | 3.68 | 3.68 | -4.42% | 161,097 |
Aug 11, 2025 | 4.06 | 4.14 | 3.80 | 3.85 | 3.85 | -3.99% | 132,732 |
Aug 8, 2025 | 4.14 | 4.16 | 3.95 | 4.01 | 4.01 | -4.07% | 187,925 |
Aug 7, 2025 | 3.99 | 4.26 | 3.84 | 4.18 | 4.18 | 2.20% | 207,635 |
Aug 6, 2025 | 4.55 | 4.61 | 3.50 | 4.09 | 4.09 | -17.37% | 733,800 |
Aug 5, 2025 | 4.61 | 5.12 | 4.50 | 4.95 | 4.95 | 9.03% | 1,527,810 |
Aug 4, 2025 | 4.55 | 5.80 | 3.81 | 4.54 | 4.54 | 92.37% | 55,811,233 |
Aug 1, 2025 | 4.50 | 4.68 | 2.36 | 2.36 | 2.36 | -53.08% | 2,478,800 |
Jul 31, 2025 | 7.35 | 9.50 | 4.63 | 5.03 | 5.03 | -6.85% | 37,031,111 |
Jul 30, 2025 | 7.24 | 7.59 | 5.36 | 5.40 | 5.40 | -23.19% | 107,664 |
Jul 29, 2025 | 9.34 | 9.34 | 7.00 | 7.03 | 7.03 | -23.17% | 130,215 |
Jul 28, 2025 | 10.71 | 10.96 | 9.02 | 9.15 | 9.15 | -20.43% | 51,013 |
Jul 25, 2025 | 10.30 | 11.99 | 10.00 | 11.50 | 11.50 | 15.12% | 214,371 |
Jul 24, 2025 | 8.54 | 11.05 | 7.09 | 9.99 | 9.99 | 20.94% | 344,728 |
Jul 23, 2025 | 7.22 | 8.81 | 6.85 | 8.26 | 8.26 | 13.93% | 200,223 |
Jul 22, 2025 | 5.33 | 8.13 | 5.33 | 7.25 | 7.25 | 36.28% | 546,500 |
Jul 21, 2025 | 5.08 | 5.68 | 5.08 | 5.32 | 5.32 | 5.14% | 41,263 |
Jul 18, 2025 | 5.50 | 5.50 | 5.05 | 5.06 | 5.06 | -3.25% | 22,100 |