Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Psyence Biomedical Ltd | NASDAQ:PBM | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.006 | -12.00% | 0.044 | 0.0435 | 0.045 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 169,721 | 11:27:09 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 20 Nov 2024 | 0.05 | -0.0025 | -4.76% | 0.0464 | 0.0513 | 33,527,321 |
| 19 Nov 2024 | 0.0525 | -0.0014 | -2.60% | 0.048 | 0.058 | 6,295,944 |
| 18 Nov 2024 | 0.0539 | 0.0033 | 6.52% | 0.0481 | 0.055 | 5,986,152 |
| 15 Nov 2024 | 0.0506 | -0.0034 | -6.30% | 0.0503 | 0.056 | 3,078,674 |
| 14 Nov 2024 | 0.054 | -0.0022 | -3.91% | 0.0504 | 0.0595 | 3,029,846 |
| 13 Nov 2024 | 0.0562 | -0.0137 | -19.60% | 0.0501 | 0.0585 | 6,222,400 |
| 12 Nov 2024 | 0.0699 | -0.0058 | -7.66% | 0.0663 | 0.075 | 5,392,245 |
| 11 Nov 2024 | 0.0757 | -0.0005 | -0.66% | 0.075 | 0.0829 | 3,708,199 |
| 08 Nov 2024 | 0.0762 | -0.0015 | -1.93% | 0.071 | 0.084388 | 5,593,992 |
| 07 Nov 2024 | 0.0777 | 0.0165 | 26.96% | 0.0619 | 0.079 | 12,857,294 |
| 06 Nov 2024 | 0.0612 | -0.0045 | -6.85% | 0.0568 | 0.0658 | 4,586,135 |
| 05 Nov 2024 | 0.0657 | -0.0019 | -2.81% | 0.0631 | 0.106 | 37,479,581 |
| 04 Nov 2024 | 0.0676 | -0.0018 | -2.59% | 0.065 | 0.0685 | 1,396,219 |
| 01 Nov 2024 | 0.0694 | 0.0002 | 0.29% | 0.0672 | 0.0705 | 2,585,654 |
| 31 Oct 2024 | 0.0692 | -0.0248 | -26.38% | 0.068 | 0.0831 | 9,300,915 |
| 30 Oct 2024 | 0.094 | 0.004 | 4.44% | 0.0881 | 0.096 | 6,430,990 |
| 29 Oct 2024 | 0.09 | -0.005 | -5.26% | 0.0879 | 0.095 | 3,920,411 |
| 28 Oct 2024 | 0.095 | -0.0018 | -1.86% | 0.089 | 0.0978 | 4,927,207 |
| 25 Oct 2024 | 0.0968 | 0.0028 | 2.98% | 0.0939 | 0.107 | 7,225,242 |
| 24 Oct 2024 | 0.094 | -0.0129 | -12.07% | 0.0918 | 0.104 | 8,570,573 |
| 23 Oct 2024 | 0.1069 | -0.0022 | -2.02% | 0.102 | 0.1135 | 8,859,344 |
| 22 Oct 2024 | 0.1091 | -0.0065 | -5.62% | 0.1055 | 0.138 | 31,413,054 |
| 21 Oct 2024 | 0.1156 | 0.0076 | 7.04% | 0.1032 | 0.118 | 6,061,728 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.0584 | 0.0594 | 0.0439 | 0.0510186 | 10,245,801 | -0.0144 | -24.66% |
| 1 Month | 0.1035 | 0.107 | 0.0439 | 0.0678199 | 8,520,024 | -0.0595 | -57.49% |
| 3 Months | 0.438 | 0.447 | 0.0439 | 0.1060787 | 7,558,898 | -0.394 | -89.95% |
| 6 Months | 0.887 | 1.09 | 0.0439 | 0.2116569 | 4,597,186 | -0.843 | -95.04% |
| 1 Year | 2.21 | 4.285 | 0.0439 | 0.66868 | 3,971,375 | -2.17 | -98.01% |
| 3 Years | 2.21 | 4.285 | 0.0439 | 0.66868 | 3,971,375 | -2.17 | -98.01% |
| 5 Years | 2.21 | 4.285 | 0.0439 | 0.66868 | 3,971,375 | -2.17 | -98.01% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
