Psyence Biomedical Ltd (PBM)
0.798
+0.04
(+5.00%)
USD |
NASDAQ |
Apr 24, 16:00
0.8088
+0.01
(+1.35%)
After-Hours: 20:00
Psyence Biomedical Price: 0.798 for April 24, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 24, 2024 | 0.805 | 0.84 | 0.77 | 0.798 | 32307.00 |
| Apr 23, 2024 | 0.7577 | 0.8428 | 0.7415 | 0.76 | 68335.00 |
| Apr 22, 2024 | 0.68 | 0.82 | 0.67 | 0.7469 | 58005.00 |
| Apr 19, 2024 | 0.70 | 0.72 | 0.6311 | 0.6786 | 55882.00 |
| Apr 18, 2024 | 0.663 | 0.70 | 0.663 | 0.6836 | 23488.00 |
| Apr 17, 2024 | 0.69 | 0.714 | 0.6505 | 0.6821 | 47895.00 |
| Apr 16, 2024 | 0.80 | 0.80 | 0.6586 | 0.6943 | 83393.00 |
| Apr 15, 2024 | 0.8101 | 0.818 | 0.7251 | 0.7945 | 112547.0 |
| Apr 12, 2024 | 0.85 | 0.89 | 0.801 | 0.8079 | 72264.00 |
| Apr 11, 2024 | 0.92 | 0.92 | 0.8202 | 0.8341 | 219015.0 |
| Apr 10, 2024 | 0.9121 | 0.9599 | 0.90 | 0.9125 | 87075.00 |
| Apr 09, 2024 | 1.02 | 1.02 | 0.86 | 0.93 | 122342.0 |
| Apr 08, 2024 | 1.01 | 1.02 | 0.96 | 1.00 | 180482.0 |
| Apr 05, 2024 | 1.04 | 1.04 | 0.9502 | 0.985 | 179224.0 |
| Apr 04, 2024 | 1.08 | 1.08 | 1.01 | 1.04 | 163008.0 |
| Apr 03, 2024 | 1.11 | 1.13 | 1.047 | 1.07 | 85275.00 |
| Apr 02, 2024 | 1.09 | 1.15 | 1.080 | 1.09 | 114550.0 |
| Apr 01, 2024 | 1.11 | 1.18 | 1.11 | 1.14 | 58627.00 |
| Mar 28, 2024 | 1.20 | 1.20 | 1.10 | 1.14 | 165736.0 |
| Mar 27, 2024 | 1.10 | 1.21 | 1.06 | 1.18 | 310059.0 |
| Mar 26, 2024 | 1.15 | 1.164 | 1.07 | 1.12 | 211849.0 |
| Mar 25, 2024 | 1.13 | 1.24 | 1.09 | 1.13 | 422782.0 |
| Mar 22, 2024 | 1.11 | 1.17 | 1.06 | 1.10 | 352738.0 |
| Mar 21, 2024 | 1.26 | 1.38 | 1.12 | 1.16 | 648840.0 |
| Mar 20, 2024 | 1.27 | 1.278 | 1.15 | 1.18 | 412078.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.5433
Minimum
Feb 22 2024
2.35
Maximum
Jan 26 2024
1.045
Average
0.9925
Median
Price Benchmarks
| Lucy Scientific Discovery Inc | 0.898 |
| Lexaria Bioscience Corp | 2.20 |
| Acasti Pharma Inc | 2.90 |
| Aurinia Pharmaceuticals Inc | 5.03 |
| Edesa Biotech Inc | 4.31 |
Price Related Metrics
| Market Cap | 10.69M |