Psyence Biomedical Ltd.

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