Psyence Biomedical Ltd. (PBM)
5.40
+0.43
(+8.65%)
USD |
NASDAQ |
Sep 11, 16:00
5.40
0.00 (0.00%)
After-Hours: 06:09
Psyence Biomedical Price : 5.40 for Sept. 11, 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 |
|---|---|---|---|---|---|
| Sep 11, 2026 | 5.02 | 5.630 | 4.93 | 5.40 | 134486.0 |
| Sep 10, 2026 | 4.73 | 5.12 | 4.681 | 4.97 | 56612.00 |
| Sep 09, 2026 | 4.68 | 4.98 | 4.55 | 4.84 | 86520.00 |
| Sep 08, 2026 | 4.58 | 4.848 | 4.53 | 4.74 | 70029.00 |
| Sep 04, 2026 | 4.38 | 4.71 | 4.325 | 4.54 | 27767.00 |
| Sep 03, 2026 | 4.31 | 4.60 | 4.26 | 4.43 | 21419.00 |
| Sep 02, 2026 | 4.35 | 4.50 | 4.275 | 4.37 | 21400.00 |
| Sep 01, 2026 | 4.30 | 4.37 | 4.210 | 4.37 | 17591.00 |
| Aug 31, 2026 | 4.22 | 4.400 | 4.10 | 4.34 | 26538.00 |
| Aug 28, 2026 | 4.37 | 4.37 | 4.185 | 4.21 | 16078.00 |
| Aug 27, 2026 | 4.36 | 4.482 | 4.25 | 4.31 | 20281.00 |
| Aug 26, 2026 | 4.28 | 4.495 | 4.28 | 4.32 | 42593.00 |
| Aug 25, 2026 | 4.22 | 4.44 | 4.22 | 4.27 | 43670.00 |
| Aug 24, 2026 | 4.29 | 4.34 | 4.14 | 4.22 | 37619.00 |
| 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 |
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
| Xenon Pharmaceuticals, Inc. | 58.65 |
| Aurinia Pharmaceuticals, Inc. | 16.10 |
| enGene Therapeutics, Inc. | 1.80 |
| Medicus Pharma Ltd. | 0.1626 |
| ACADIA Pharmaceuticals, Inc. | 27.83 |
Price Related Metrics
| Market Cap | 12.38M |