Free Trial

Psyence Biomedical (PBM) Stock Chart & Stock Price History

Psyence Biomedical logo
$0.07
0.00 (-3.89%)
(As of 12:50 PM ET)

Psyence Biomedical Stock Price Performance

5 Day
Performance
-29.04%
1 Month
Performance
-33.37%
3 Month
Performance
-87.87%
6 Month
Performance
-94.25%
Receive PBM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Psyence Biomedical and its competitors with MarketBeat's FREE daily newsletter

PBM Stock Chart for Monday, November, 4, 2024

Psyence Biomedical Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$0.07$0.07
+0.29%
$0.07$0.072.53 million shs$1.16 million
10/31/2024$0.09$0.07
-26.38%
$0.08$0.079.45 million shs$1.16 million
10/30/2024$0.09$0.09
+4.44%
$0.10$0.094.17 million shs$1.57 million
10/29/2024$0.10$0.09
-5.26%
$0.10$0.093.91 million shs$1.50 million
10/28/2024$0.10$0.10
-1.86%
$0.10$0.094.90 million shs$835,000.00
10/25/2024$0.09$0.10
+2.98%
$0.11$0.097.19 million shs$1.62 million
10/24/2024$0.11$0.09
-12.07%
$0.10$0.098.57 million shs$826,000.00
10/23/2024$0.11$0.11
-2.02%
$0.11$0.108.85 million shs$939,000.00
10/22/2024$0.12$0.11
-5.62%
$0.14$0.1131.02 million shs$959,000.00
10/21/2024$0.11$0.12
+7.04%
$0.12$0.104.03 million shs$1.02 million
10/18/2024$0.11$0.11
-5.35%
$0.12$0.113.89 million shs$949,000.00
10/17/2024$0.11$0.11
+3.73%
$0.12$0.113.17 million shs$1.00 million
10/16/2024$0.11$0.11
+2.80%
$0.12$0.105.48 million shs$967,000.00
10/15/2024$0.10$0.11
+9.41%
$0.12$0.1017.06 million shs$940,000.00
10/14/2024$0.10$0.10
+1.35%
$0.10$0.095.22 million shs$859,000.00
10/11/2024$0.09$0.10
+5.70%
$0.10$0.091.68 million shs$1.29 million
10/10/2024$0.09$0.09
-1.30%
$0.10$0.095.44 million shs$802,000.00
10/09/2024$0.11$0.09
-15.37%
$0.11$0.0911.49 million shs$813,000.00
10/08/2024$0.11$0.11
+3.11%
$0.12$0.1025.65 million shs$961,000.00
10/07/2024$0.10$0.11
+5.89%
$0.11$0.092.81 million shs$932,000.00
10/04/2024$0.10$0.10
-2.82%
$0.11$0.103.43 million shs$880,000.00
10/03/2024$0.09$0.10
+14.96%
$0.11$0.095.31 million shs$905,000.00
10/02/2024$0.09$0.09
+2.75%
$0.09$0.09918,487 shs$787,000.00
10/01/2024$0.10$0.09
-12.80%
$0.10$0.084.74 million shs$766,000.00
09/30/2024$0.11$0.10
-7.58%
$0.11$0.103.93 million shs$879,000.00
09/27/2024$0.11$0.11
-1.10%
$0.11$0.112.34 million shs$951,000.00
09/26/2024$0.12$0.11
-8.83%
$0.12$0.113.18 million shs$961,000.00
09/25/2024$0.13$0.12
-8.26%
$0.13$0.114.34 million shs$1.61 million
09/24/2024$0.12$0.13
+5.83%
$0.13$0.128.52 million shs$1.15 million
09/23/2024$0.12$0.12
+3.09%
$0.14$0.1210.76 million shs$1.09 million
09/20/2024$0.13$0.12
-6.11%
$0.13$0.1112.26 million shs$1.05 million
09/19/2024$0.14$0.13
-8.13%
$0.15$0.1225.07 million shs$1.12 million
09/18/2024$0.13$0.14
+11.20%
$0.14$0.133.02 million shs$1.22 million
09/17/2024$0.13$0.13
-1.57%
$0.13$0.121.64 million shs$1.10 million
09/16/2024$0.16$0.13
-18.59%
$0.15$0.123.04 million shs$1.70 million
09/13/2024$0.16$0.16
-4.12%
$0.17$0.151.75 million shs$2.09 million
09/12/2024$0.17$0.16
-4.07%
$0.17$0.16874,528 shs$1.43 million
09/11/2024$0.18$0.17
-6.04%
$0.18$0.161.39 million shs$2.27 million
09/10/2024$0.19$0.18
-4.50%
$0.19$0.171.64 million shs$2.42 million
09/09/2024$0.19$0.19
-0.79%
$0.21$0.182.48 million shs$2.53 million
Blackrock’s Sending THIS Crypto Higher on Purpose (Ad)

It's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this surge is a massive new blockchain development…

09/06/2024$0.23$0.19
-17.17%
$0.23$0.1823.54 million shs$1.67 million
09/05/2024$0.23$0.23
-1.20%
$0.24$0.192.90 million shs$2.02 million
09/04/2024$0.36$0.23
-34.99%
$0.31$0.2118.09 million shs$2.05 million
09/03/2024$0.41$0.36
-12.62%
$0.42$0.35195,364 shs$3.15 million
09/02/2024$0.41$0.41$0.43$0.40122,600 shs$5.49 million
08/30/2024$0.41$0.41
-1.23%
$0.43$0.40122,573 shs$3.60 million
08/29/2024$0.44$0.41
-5.27%
$0.44$0.4032,473 shs$3.65 million
08/28/2024$0.44$0.44
-0.45%
$0.45$0.4067,168 shs$3.85 million
08/27/2024$0.45$0.44
-2.44%
$0.46$0.4369,462 shs$3.87 million
08/26/2024$0.51$0.45
-10.71%
$0.52$0.44134,608 shs$3.96 million
08/23/2024$0.52$0.51
-2.95%
$0.53$0.5066,452 shs$4.44 million
08/22/2024$0.52$0.52
+0.09%
$0.54$0.5167,811 shs$4.57 million
08/21/2024$0.52$0.52
-0.57%
$0.56$0.51143,887 shs$4.57 million
08/20/2024$0.54$0.52
-3.43%
$0.55$0.5257,472 shs$4.60 million
08/19/2024$0.54$0.54
+0.88%
$0.56$0.50107,462 shs$4.76 million
08/16/2024$0.53$0.54
+1.53%
$0.55$0.52116,286 shs$4.72 million
08/15/2024$0.48$0.53
+10.17%
$0.57$0.45331,529 shs$4.65 million
08/14/2024$0.48$0.48
-0.85%
$0.49$0.45141,075 shs$4.22 million
08/13/2024$0.49$0.48
-1.20%
$0.51$0.423.64 million shs$4.25 million
08/12/2024$0.53$0.49
-7.44%
$0.54$0.49207,111 shs$4.31 million
08/09/2024$0.55$0.53
-3.18%
$0.56$0.50108,450 shs$4.65 million
08/08/2024$0.53$0.55
+2.82%
$0.58$0.50159,985 shs$4.81 million
08/07/2024$0.51$0.53
+4.81%
$0.54$0.50163,354 shs$4.67 million
08/06/2024$0.52$0.51
-1.70%
$0.52$0.48258,633 shs$4.46 million
08/05/2024$0.55$0.52
-6.15%
$0.54$0.45324,582 shs$4.54 million


This page (NASDAQ:PBM) was last updated on 11/4/2024 by MarketBeat.com Staff
From Our Partners