Psyence Biomedical Ltd. (PBM) Historical Prices & Data

Psyence Biomedical Ltd.
PBM
(Nasdaq - US)
Closed
3.49
-0.02 (-0.57%)
in:usd•As of: Nov 29, 2024 12:18 UTC -5
After Market:3.59+0.10 (+2.87%)
Open
3.30
High
3.70
Low
3.30

Psyence Biomedical Ltd. Historical Rates

Frequency

Daily

From Oct 30, 2024 to Nov 30, 2024

Date	High	Low	Open	Close	% Change
Nov 29, 2024	3.73	3.29	3.40	3.46	1.76%
Nov 27, 2024	3.75	3.12	3.30	3.51	6.36%
Nov 26, 2024	4.37	3.04	3.55	3.34	-5.92%
Nov 25, 2024	3.63	3.01	3.30	3.59	8.86%
Nov 22, 2024	3.65	3.19	3.52	3.26	-7.45%
Nov 21, 2024	3.75	3.30	3.75	3.52	-6.00%
Nov 20, 2024	3.85	3.48	3.82	3.75	-1.77%
Nov 19, 2024	4.35	3.60	4.13	3.94	-4.55%
Nov 18, 2024	4.13	3.61	3.75	4.04	7.80%
Nov 15, 2024	4.20	3.77	4.20	3.79	-9.64%
Nov 14, 2024	4.46	3.78	4.46	4.05	-9.24%
Nov 13, 2024	4.39	3.76	4.09	4.21	3.12%
Nov 12, 2024	5.63	4.97	5.63	5.24	-6.80%
Nov 11, 2024	6.22	5.63	6.07	5.68	-6.43%
Nov 8, 2024	6.33	5.33	5.78	5.71	-1.04%
Nov 7, 2024	5.92	4.64	5.17	5.83	12.61%
Nov 6, 2024	4.93	4.26	4.50	4.59	2.00%
Nov 5, 2024	7.95	4.73	5.07	4.93	-2.81%
Nov 4, 2024	5.14	4.88	5.06	5.07	0.15%
Nov 1, 2024	5.29	5.04	5.24	5.21	-0.72%
Oct 31, 2024	6.27	5.10	6.22	5.19	-16.63%
Oct 30, 2024	7.20	6.61	6.66	7.05	5.86%

Highest:7.95

Lowest:3.01

Average:4.50

Difference:-3.20

% Change:-48.05%

Data Vendor: Xignite Logo

Stocks