Psyence Biomedical Ltd. (PBM)
NASDAQ: PBM · Real-Time Price · USD
3.680
-0.090 (-2.39%)
At close: May 12, 2025, 4:00 PM
3.870
+0.190 (5.16%)
After-hours: May 12, 2025, 7:54 PM EDT
Psyence Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.74 | 4.10 | 3.41 | 3.68 | 3.68 | -2.39% | 112,419 |
| May 9, 2025 | 3.95 | 3.99 | 3.60 | 3.77 | 3.77 | -2.71% | 108,999 |
| May 8, 2025 | 4.25 | 4.57 | 3.64 | 3.88 | 3.88 | -9.36% | 329,991 |
| May 7, 2025 | 4.21 | 4.80 | 4.05 | 4.28 | 4.28 | -3.72% | 93,856 |
| May 6, 2025 | 4.37 | 4.68 | 3.58 | 4.44 | 4.44 | -6.94% | 160,962 |
| May 5, 2025 | 3.35 | 4.85 | 3.30 | 4.77 | 4.77 | 37.41% | 212,350 |
| May 2, 2025 | 3.48 | 3.59 | 3.25 | 3.47 | 3.47 | -1.36% | 45,424 |
| May 1, 2025 | 3.35 | 3.68 | 2.99 | 3.52 | 3.52 | -3.59% | 66,942 |
| Apr 30, 2025 | 4.01 | 4.01 | 3.36 | 3.65 | 3.65 | -12.43% | 21,344 |
| Apr 29, 2025 | 4.24 | 4.24 | 3.99 | 4.17 | 4.17 | -2.27% | 5,480 |
| Apr 28, 2025 | 4.40 | 4.56 | 4.18 | 4.27 | 4.27 | -3.00% | 6,479 |
| Apr 25, 2025 | 3.89 | 4.40 | 3.88 | 4.40 | 4.40 | 18.99% | 23,540 |
| Apr 24, 2025 | 3.66 | 3.82 | 3.04 | 3.70 | 3.70 | 1.15% | 14,234 |
| Apr 23, 2025 | 3.84 | 3.84 | 3.44 | 3.65 | 3.65 | 4.04% | 11,714 |
| Apr 22, 2025 | 3.30 | 3.72 | 3.12 | 3.51 | 3.51 | 8.50% | 13,247 |
| Apr 21, 2025 | 3.60 | 3.60 | 3.08 | 3.24 | 3.24 | -7.65% | 10,250 |
| Apr 17, 2025 | 3.73 | 3.82 | 3.31 | 3.51 | 3.51 | -5.73% | 19,567 |
| Apr 16, 2025 | 3.87 | 3.94 | 3.61 | 3.72 | 3.72 | -5.92% | 5,867 |
| Apr 15, 2025 | 3.83 | 4.07 | 3.67 | 3.95 | 3.95 | 4.69% | 11,317 |
| Apr 14, 2025 | 3.69 | 3.82 | 3.60 | 3.78 | 3.78 | 5.12% | 4,415 |
| Apr 11, 2025 | 3.63 | 3.86 | 3.31 | 3.59 | 3.59 | -0.72% | 9,178 |
| Apr 10, 2025 | 3.71 | 3.91 | 3.62 | 3.62 | 3.62 | -5.41% | 8,660 |
| Apr 9, 2025 | 3.34 | 3.98 | 3.34 | 3.82 | 3.82 | 8.54% | 17,728 |
| Apr 8, 2025 | 3.39 | 3.82 | 3.39 | 3.52 | 3.52 | 0.54% | 19,198 |
| Apr 7, 2025 | 3.76 | 3.76 | 2.93 | 3.50 | 3.50 | -5.19% | 30,613 |
| Apr 4, 2025 | 4.63 | 4.63 | 3.52 | 3.70 | 3.70 | -20.48% | 21,094 |
| Apr 3, 2025 | 4.40 | 4.88 | 4.36 | 4.65 | 4.65 | -1.30% | 9,293 |
| Apr 2, 2025 | 4.64 | 4.88 | 4.48 | 4.71 | 4.71 | -0.59% | 11,594 |
| Apr 1, 2025 | 4.84 | 4.84 | 4.56 | 4.74 | 4.74 | -1.31% | 5,902 |
| Mar 31, 2025 | 5.04 | 5.22 | 4.62 | 4.80 | 4.80 | -4.52% | 10,501 |
| Mar 28, 2025 | 5.08 | 5.36 | 4.88 | 5.03 | 5.03 | -4.06% | 7,438 |
| Mar 27, 2025 | 4.95 | 5.57 | 4.65 | 5.24 | 5.24 | 6.16% | 21,175 |
| Mar 26, 2025 | 4.93 | 5.12 | 4.88 | 4.94 | 4.94 | 1.94% | 6,611 |
| Mar 25, 2025 | 5.06 | 5.20 | 4.64 | 4.84 | 4.84 | -6.71% | 19,947 |
| Mar 24, 2025 | 4.97 | 5.76 | 4.97 | 5.19 | 5.19 | 3.86% | 17,044 |
| Mar 21, 2025 | 5.20 | 5.21 | 4.80 | 5.00 | 5.00 | -6.77% | 5,488 |
| Mar 20, 2025 | 5.60 | 5.84 | 5.33 | 5.36 | 5.36 | -4.15% | 29,817 |
| Mar 19, 2025 | 5.53 | 5.69 | 5.37 | 5.59 | 5.59 | 1.16% | 7,690 |
| Mar 18, 2025 | 5.74 | 5.74 | 5.37 | 5.53 | 5.53 | -4.06% | 10,591 |
| Mar 17, 2025 | 6.09 | 6.22 | 5.62 | 5.76 | 5.76 | -8.12% | 5,849 |
| Mar 14, 2025 | 5.92 | 6.32 | 5.82 | 6.27 | 6.27 | 3.18% | 5,414 |
| Mar 13, 2025 | 6.32 | 6.57 | 5.92 | 6.08 | 6.08 | -13.79% | 24,077 |
| Mar 12, 2025 | 7.01 | 7.12 | 6.64 | 7.05 | 7.05 | -0.98% | 8,311 |
| Mar 11, 2025 | 6.88 | 7.23 | 6.88 | 7.12 | 7.12 | 1.37% | 5,814 |
| Mar 10, 2025 | 7.44 | 7.52 | 6.88 | 7.02 | 7.02 | -4.57% | 7,100 |
| Mar 7, 2025 | 7.32 | 7.40 | 6.99 | 7.36 | 7.36 | 2.21% | 12,224 |
| Mar 6, 2025 | 7.19 | 7.36 | 7.12 | 7.20 | 7.20 | -1.19% | 7,275 |
| Mar 5, 2025 | 7.75 | 7.80 | 7.20 | 7.29 | 7.29 | -9.30% | 33,391 |
| Mar 4, 2025 | 7.66 | 8.08 | 7.07 | 8.04 | 8.04 | -2.49% | 42,879 |
| Mar 3, 2025 | 9.60 | 9.60 | 8.00 | 8.24 | 8.24 | -16.94% | 48,727 |