Psyence Biomedical Ltd. (PBM)
4.20
-0.13
(-3.00%)
USD |
NASDAQ |
Aug 24, 16:00
4.20
0.00 (0.00%)
After-Hours: 19:22
Psyence Biomedical Price : 4.20 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 21, 2026 | 4.00 | 4.49 | 3.914 | 4.33 | 103388.0 |
| Aug 20, 2026 | 4.02 | 4.02 | 3.73 | 3.93 | 58090.00 |
| Aug 19, 2026 | 4.45 | 4.69 | 3.908 | 4.10 | 207086.0 |
| Aug 18, 2026 | 3.60 | 5.00 | 3.52 | 4.47 | 898249.0 |
| Aug 17, 2026 | 3.42 | 3.790 | 3.410 | 3.61 | 43201.00 |
| Aug 14, 2026 | 3.51 | 3.57 | 3.43 | 3.48 | 18628.00 |
| Aug 13, 2026 | 3.31 | 3.58 | 3.22 | 3.56 | 30615.00 |
| Aug 12, 2026 | 3.38 | 3.485 | 3.31 | 3.35 | 23475.00 |
| Aug 11, 2026 | 3.46 | 3.49 | 3.35 | 3.40 | 18536.00 |
| Aug 10, 2026 | 3.50 | 3.55 | 3.462 | 3.48 | 29234.00 |
| Aug 07, 2026 | 3.60 | 3.60 | 3.45 | 3.47 | 61814.00 |
| Aug 06, 2026 | 3.23 | 3.58 | 3.23 | 3.49 | 120036.0 |
| Aug 05, 2026 | 3.30 | 3.30 | 3.151 | 3.29 | 61536.00 |
| Aug 04, 2026 | 3.15 | 3.30 | 3.080 | 3.19 | 33107.00 |
| Aug 03, 2026 | 3.24 | 3.24 | 3.065 | 3.15 | 31392.00 |
| Jul 31, 2026 | 3.21 | 3.24 | 3.05 | 3.17 | 70552.00 |
| Jul 30, 2026 | 3.06 | 3.74 | 3.00 | 3.36 | 447717.0 |
| Jul 29, 2026 | 3.16 | 3.200 | 2.96 | 2.98 | 18196.00 |
| Jul 28, 2026 | 3.05 | 3.197 | 2.960 | 3.16 | 52066.00 |
| Jul 27, 2026 | 2.99 | 3.04 | 2.850 | 3.04 | 32891.00 |
| Jul 24, 2026 | 2.94 | 3.00 | 2.80 | 2.95 | 41581.00 |
| Jul 23, 2026 | 3.03 | 3.03 | 2.73 | 2.82 | 62876.00 |
| Jul 22, 2026 | 3.11 | 3.11 | 2.84 | 2.95 | 55391.00 |
| Jul 21, 2026 | 3.23 | 3.23 | 3.04 | 3.11 | 75354.00 |
| Jul 20, 2026 | 3.10 | 3.26 | 3.040 | 3.16 | 86264.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Sirona Biochem Corp. | 0.0051 |
| Xenon Pharmaceuticals, Inc. | 60.54 |
| Aurinia Pharmaceuticals, Inc. | 16.58 |
| enGene Therapeutics, Inc. | 1.81 |
| Medicus Pharma Ltd. | 0.26 |
Price Related Metrics
| Market Cap | 9.632M |