Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Psyence Biomedical Ltd. (PBM)

4.2750
-0.1650
(-3.72%)
At close: May 7 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 20254.21004.80004.04504.27504.275091,100
May 6, 20254.37004.68003.58004.44004.4400161,000
May 5, 2025 125:1000 Stock Splits
May 5, 20253.35004.85003.30004.77104.7710213,400
May 2, 20253.48003.58403.24803.47203.472045,375
May 1, 20253.35203.68002.99203.52003.520066,938
Apr 30, 20254.00804.00803.36003.64803.648021,350
Apr 29, 20254.24004.24003.98404.16804.16805,463
Apr 28, 20254.40004.56004.17604.26404.26406,475
Apr 25, 20253.89604.40003.88004.40004.400023,538
Apr 24, 20253.65603.82403.04003.69603.696014,238
Apr 23, 20253.84003.84003.44003.65603.656011,713
Apr 22, 20253.30403.72003.12003.51203.512013,250
Apr 21, 20253.60003.60003.08003.24003.240010,250
Apr 17, 20253.73603.81603.31203.50403.504019,563
Apr 16, 20253.86403.93603.60803.72003.72005,838
Apr 15, 20253.83204.07203.66403.95203.952011,288
Apr 14, 20253.68803.82403.60003.77603.77604,413
Apr 11, 20253.63203.86403.30403.59203.59209,175
Apr 10, 20253.71203.91203.61603.61603.61608,638
Apr 9, 20253.34403.98403.34403.82403.824017,725
Apr 8, 20253.39203.82403.39203.52003.520019,200
Apr 7, 20253.76003.76002.93603.50403.504030,613
Apr 4, 20254.63204.63203.52003.69603.696021,100
Apr 3, 20254.40004.88004.36004.64804.64809,288
Apr 2, 20254.64004.88004.48004.71204.712011,600
Apr 1, 20254.84004.84004.56004.73604.73605,900
Mar 31, 20255.04005.21604.62404.80004.800010,488
Mar 28, 20255.08005.36004.88005.02405.02407,438
Mar 27, 20254.94405.56804.64805.24005.240021,175
Mar 26, 20254.92805.12004.88004.93604.93606,600
Mar 25, 20255.06405.20004.64004.84004.840019,950
Mar 24, 20254.96805.76004.96805.19205.192017,025
Mar 21, 20255.20005.20804.80005.00005.00005,488
Mar 20, 20255.60005.84005.32805.36005.360029,788
Mar 19, 20255.52805.69605.36805.59205.59207,638
Mar 18, 20255.73605.73605.36805.52805.528010,588
Mar 17, 20256.08806.21605.61605.76005.76005,850
Mar 14, 20255.92006.32005.82406.27206.27205,413
Mar 13, 20256.32006.56805.92006.08006.080024,075
Mar 12, 20257.00807.12006.64007.04807.04808,263
Mar 11, 20256.88007.22406.88007.12007.12005,813
Mar 10, 20257.44007.52006.88007.02407.02407,263
Mar 7, 20257.32007.40006.99207.36007.360012,200
Mar 6, 20257.18407.36007.12007.20007.20007,275
Mar 5, 20257.75207.80007.20007.28807.288033,388
Mar 4, 20257.66408.08007.06408.03208.032042,875
Mar 3, 20259.60009.60008.00008.24008.240048,725
Feb 28, 202510.000010.00009.44009.92009.920021,925
Feb 27, 202510.080010.40009.84009.92009.920046,838
Feb 26, 20259.920011.20009.920010.720010.7200510,513
Feb 25, 20259.92009.92009.04009.68009.680053,800
Feb 24, 202510.320010.32009.36009.84009.840054,338
Feb 21, 202511.120011.192010.160010.400010.400033,338
Feb 20, 202510.960011.200010.800010.960010.960021,163
Feb 19, 202511.120011.600010.400010.960010.960079,913
Feb 18, 202511.520011.760010.000010.880010.880067,350
Feb 14, 202510.240011.200010.000011.160011.160071,113
Feb 13, 20259.760010.32009.280010.240010.240061,450
Feb 12, 202510.160010.16009.20009.84009.840025,463
Feb 11, 202510.000010.00009.84009.92009.92006,513
Feb 10, 202511.040011.04009.760010.080010.080023,413
Feb 7, 202511.040011.520010.880010.920010.920010,413
Feb 6, 202511.600011.600010.800011.040011.040027,388
Feb 5, 202511.520012.720010.800012.360012.360067,425
Feb 4, 202511.760012.160011.120011.360011.360022,238
Feb 3, 202512.240012.440011.280011.680011.680019,213
Jan 31, 202512.800012.800012.240012.560012.56008,338
Jan 30, 202512.720013.600012.160012.960012.960023,850
Jan 29, 202511.840014.800011.360013.120013.120070,700
Jan 28, 202512.960016.32009.680010.720010.7200185,125
Jan 27, 202514.320014.400013.120013.440013.440019,975
Jan 24, 202513.440014.800013.280014.560014.560055,700
Jan 23, 202513.200017.440012.880013.680013.6800303,675
Jan 22, 202513.360013.600013.200013.360013.36007,350
Jan 21, 202514.400014.480013.520013.760013.76007,800
Jan 17, 202514.000014.800013.600014.320014.32009,588
Jan 16, 202512.880014.560012.880014.160014.160022,888
Jan 15, 202513.760014.240013.080013.120013.120030,850
Jan 14, 202514.160015.680014.000014.560014.5600282,275
Jan 13, 202513.280018.000013.040016.080016.0800108,763
Jan 10, 202514.400014.640013.600013.600013.600013,375
Jan 8, 202515.280015.840014.240014.720014.720025,638
Jan 7, 202515.840016.320015.280015.280015.280015,200
Jan 6, 202516.320016.560015.280015.360015.360026,425
Jan 3, 202517.600017.600015.920016.160016.160027,225
Jan 2, 202516.480018.160016.480016.640016.640023,000
Dec 31, 202417.760018.440016.640016.880016.880034,713
Dec 30, 202417.600018.512016.640017.040017.040033,613
Dec 27, 202419.040019.040017.440018.080018.080038,988
Dec 26, 202418.400020.320016.560019.120019.120078,550
Dec 24, 202419.120019.600017.600019.440019.440052,813
Dec 23, 202420.640021.200016.744019.040019.0400200,113
Dec 20, 202431.520034.000022.240025.440025.44003,011,875
Dec 19, 202416.640062.960014.480019.680019.68009,409,238
Dec 18, 202413.920014.240012.080012.240012.240032,225
Dec 17, 202414.320014.560013.344014.000014.000037,975
Dec 16, 202415.200015.440014.480014.800014.800015,175
Dec 13, 202416.880016.880014.560014.800014.800038,188
Dec 12, 202416.400016.400015.760016.320016.320031,475
Dec 11, 202415.200017.440014.800016.560016.560089,138
Dec 10, 202422.480022.720016.240016.560016.56002,172,800
Dec 9, 202416.000017.360014.400016.560016.560060,675
Dec 6, 202418.000024.000017.040018.960018.9600175,013
Dec 5, 202426.320032.000020.800021.120021.12002,545,250
Dec 4, 202421.760025.840017.040020.160020.160044,313
Dec 3, 202427.120028.000021.440022.560022.560046,788
Dec 2, 202426.640030.240024.800025.840025.840024,150
Nov 29, 202427.200029.840026.352027.680027.680018,100
Nov 27, 202426.400030.000024.960028.080028.080017,775
Nov 26, 2024 1:75 Stock Splits
Nov 26, 202428.400034.960024.336026.720026.720040,913
Nov 25, 202426.400028.800024.000028.800028.800012,101
Nov 22, 202428.200029.400025.800026.400026.400018,423
Nov 21, 202430.000030.000026.400028.200028.200012,833
Nov 20, 202430.600030.600027.600030.000030.000056,956
Nov 19, 202433.000034.800028.800031.800031.800010,704
Nov 18, 202430.000033.000028.800032.400032.40009,975
Nov 15, 202433.600033.600030.000030.600030.60005,250
Nov 14, 202436.000036.000030.000032.400032.40005,050
Nov 13, 202433.000035.400030.000033.600033.600010,520
Nov 12, 202445.000045.000039.600042.000042.00009,495
Nov 11, 202448.600049.800045.000045.600045.60006,688
Nov 8, 202446.200050.400042.600045.600045.60009,334
Nov 7, 202441.400047.400037.200046.800046.800021,855
Nov 6, 202436.000039.600034.200036.600036.60007,712
Nov 5, 202440.800063.600037.800039.600039.600062,970
Nov 4, 202440.800041.400039.000040.800040.80002,339
Nov 1, 202442.000042.600040.200041.400041.40004,453
Oct 31, 202449.800050.400040.800041.400041.400015,868
Oct 30, 202453.400057.600052.800056.400056.400012,330
Oct 29, 202455.800057.000052.800054.000054.00006,595
Oct 28, 202457.600058.800053.400057.000057.00008,264
Oct 25, 202456.400064.200056.400058.200058.200012,248
Oct 24, 202462.400062.400055.200056.400056.400014,470
Oct 23, 202465.400068.400061.200064.200064.200015,088
Oct 22, 202478.000082.800063.600065.400065.400052,757
Oct 21, 202464.200070.800061.800069.600069.600010,620
Oct 18, 202467.800074.400064.200064.800064.80007,434
Oct 17, 202464.800070.200063.600068.400068.40005,485
Oct 16, 202457.000069.000057.000066.000066.00009,435
Oct 15, 202460.600073.200057.600064.200064.200028,627
Oct 14, 202456.400062.400055.200058.800058.80008,854
Oct 11, 202454.600059.400054.600058.200058.20003,061
Oct 10, 202457.000061.200054.000054.600054.60009,373
Oct 9, 202464.800065.400054.600055.800055.800019,659
Oct 8, 202463.000072.600061.800065.400065.400049,358
Oct 7, 202460.000064.200054.600063.600063.60005,969
Oct 4, 202464.200064.200060.000060.000060.00006,373
Oct 3, 202455.800063.000054.000061.800061.80009,165
Oct 2, 202454.600055.200051.000054.000054.00001,565
Oct 1, 202460.600060.600051.000052.200052.20007,963
Sep 30, 202464.800066.000057.600060.000060.00006,567
Sep 27, 202467.800068.400063.600064.800064.80003,965
Sep 26, 202472.000072.600064.800065.400065.40005,488
Sep 25, 202478.000079.800068.400072.000072.00007,294
Sep 24, 202470.800080.400070.800078.600078.600014,582
Sep 23, 202474.400082.800072.600074.400074.400018,614
Sep 20, 202476.200080.400067.800072.000072.000021,144
Sep 19, 202492.400092.400072.000076.800076.800042,676
Sep 18, 202477.400083.400075.600083.400083.40005,370
Sep 17, 202475.600075.600070.200075.000075.00002,903
Sep 16, 202481.600090.000073.800076.200076.20005,168
Sep 13, 202496.0000102.000091.200093.600093.60003,030
Sep 12, 202499.0000100.200096.000097.800097.80001,473
Sep 11, 2024106.8000108.000097.2000102.0000102.00002,466
Sep 10, 2024114.0000117.0000104.4000108.6000108.60002,930
Sep 9, 2024119.4000125.4000109.8000113.4000113.40004,323
Sep 6, 2024138.0000138.6000108.0000114.6000114.600039,353
Sep 5, 2024137.4000146.4000115.8000138.0000138.00004,930
Sep 4, 2024184.8000184.8000126.0000139.8000139.800030,695
Sep 3, 2024252.6000252.6000210.0000214.8000214.8000334
Aug 30, 2024258.0000259.2000243.0000246.0000246.0000204
Aug 29, 2024262.8000267.0000241.2000249.0000249.000055
Aug 28, 2024263.4000270.0000240.6000262.8000262.8000112
Aug 27, 2024273.6000273.6000258.0000264.0000264.0000165
Aug 26, 2024302.4000311.4000266.4000270.6000270.6000229
Aug 23, 2024307.8000319.2000300.6000303.0000303.0000113
Aug 22, 2024312.6000323.4000306.6000312.0000312.0000116
Aug 21, 2024324.0000333.0000306.0000312.0000312.0000243
Aug 20, 2024330.0000330.0000312.0000313.8000313.800098
Aug 19, 2024322.8000334.8000300.6000325.2000325.2000185
Aug 16, 2024318.0000330.6000313.2000322.2000322.2000196
Aug 15, 2024271.8000341.4000270.0000317.4000317.4000554
Aug 14, 2024294.0000294.0000270.0000279.0000279.0000244
Aug 13, 2024276.0000307.2000249.6000290.4000290.40006,094
Aug 12, 2024310.8000325.8000291.0000294.0000294.0000351
Aug 9, 2024334.2000334.2000300.0000317.4000317.4000182
Aug 8, 2024316.8000345.0000300.6000328.2000328.2000272
Aug 7, 2024312.0000323.4000301.2000319.2000319.2000298
Aug 6, 2024306.0000312.0000289.8000304.2000304.2000437
Aug 5, 2024306.0000324.0000270.0000309.6000309.6000543
Aug 2, 2024338.4000338.4000310.8000330.0000330.0000488
Aug 1, 2024364.2000366.0000331.2000342.0000342.00001,556
Jul 31, 2024354.6000360.0000330.0000354.0000354.00002,359
Jul 30, 2024372.0000372.0000348.0000354.0000354.0000949
Jul 29, 2024370.2000402.0000342.0000371.4000371.40004,191
Jul 26, 2024348.0000466.8000331.2000348.6000348.600012,755
Jul 25, 2024648.0000702.0000330.6000360.0000360.0000137,556
Jul 24, 2024233.4000240.0000222.0000234.6000234.600053,764
Jul 23, 2024229.8000243.0000216.0000243.0000243.0000489
Jul 22, 2024246.0000246.0000228.6000234.0000234.0000161
Jul 19, 2024264.0000264.0000216.0000247.2000247.2000592
Jul 18, 2024258.0000258.0000240.0000257.4000257.4000773
Jul 17, 2024268.2000282.0000211.2000233.4000233.40001,231
Jul 16, 2024211.8000271.8000208.2000263.4000263.40002,902
Jul 15, 2024186.6000215.4000186.6000212.4000212.4000371
Jul 12, 2024198.0000198.0000180.0000186.6000186.6000226
Jul 11, 2024188.4000198.0000180.0000198.0000198.0000263
Jul 10, 2024175.2000197.4000175.2000191.4000191.4000344
Jul 9, 2024189.0000189.0000177.0000178.2000178.200097
Jul 8, 2024174.6000190.2000174.6000180.6000180.6000163
Jul 5, 2024180.0000180.6000172.2000174.6000174.6000125
Jul 3, 2024178.8000190.8000169.2000181.2000181.200091
Jul 2, 2024185.4000192.0000168.6000178.8000178.8000431
Jul 1, 2024177.6000198.0000177.6000191.4000191.4000327
Jun 28, 2024192.0000213.6000179.4000180.0000180.0000603
Jun 27, 2024216.0000216.0000160.2000197.4000197.4000917
Jun 26, 2024216.0000225.0000198.6000213.6000213.6000501
Jun 25, 2024231.0000231.0000216.0000220.8000220.8000395
Jun 24, 2024222.0000245.4000210.6000223.2000223.20001,651
Jun 21, 2024285.0000285.0000226.2000234.0000234.00004,566
Jun 20, 2024356.4000375.0000342.0000360.0000360.000015,404
Jun 18, 2024360.0000360.0000335.4000358.8000358.800078
Jun 17, 2024360.0000362.4000340.2000360.0000360.000046
Jun 14, 2024378.0000393.0000348.0000362.4000362.400054
Jun 13, 2024395.4000395.4000366.0000378.0000378.000058
Jun 12, 2024396.0000396.0000378.0000390.0000390.000084
Jun 11, 2024378.6000400.8000378.6000390.0000390.000026
Jun 10, 2024390.0000405.0000385.8000390.0000390.0000146
Jun 7, 2024414.0000429.0000391.2000402.0000402.0000162
Jun 6, 2024438.0000474.0000414.0000418.2000418.2000108
Jun 5, 2024426.6000468.0000412.8000452.4000452.4000232
Jun 4, 2024458.4000462.6000414.6000439.2000439.200047
Jun 3, 2024444.0000468.0000444.0000445.8000445.8000109
May 31, 2024422.4000462.0000408.0000450.0000450.0000184
May 30, 2024429.6000441.0000408.6000441.0000441.000053
May 29, 2024444.0000450.0000402.0000441.0000441.0000144
May 28, 2024498.0000498.0000450.0000481.8000481.800073
May 24, 2024481.2000498.0000468.0000497.4000497.4000152
May 23, 2024510.0000522.0000465.0000495.6000495.6000307
May 22, 2024499.8000546.0000499.8000517.2000517.200088
May 21, 2024532.8000532.8000492.6000509.4000509.4000105
May 20, 2024516.0000540.0000504.0000525.0000525.000065
May 17, 2024546.0000547.8000500.4000522.0000522.0000100
May 16, 2024505.8000546.0000505.8000546.0000546.0000124
May 15, 2024540.0000540.0000493.2000511.2000511.2000224
May 14, 2024561.6000561.6000510.0000516.0000516.0000182
May 13, 2024642.0000642.0000570.0000579.0000579.0000143
May 10, 2024660.0000660.0000600.0000600.0000600.0000149
May 9, 2024636.0000690.0000624.0000660.0000660.0000181
May 8, 2024624.0000646.2000582.0000636.0000636.0000241

Related Tickers

PTIX Protagenic Therapeutics, Inc.
3.0400
-7.32%
 
SLGL Sol-Gel Technologies Ltd.
7.72
+0.78%
 
PCSA Processa Pharmaceuticals, Inc.
0.2576
-1.15%
 
ZVSA ZyVersa Therapeutics, Inc.
0.6848
+24.24%
 
SPRC SciSparc Ltd.
0.3100
-0.03%
 
IBO Impact BioMedical Inc.
0.5102
-16.33%
 
GLMD Galmed Pharmaceuticals Ltd.
1.2900
-11.64%
 
HEPA Hepion Pharmaceuticals, Inc.
0.3900
+20.41%
 
GRI GRI Bio, Inc.
1.7900
-6.28%
 
LIMN Liminatus Pharma, Inc.
6.00
-3.13%