Free Trial

Psyence Biomedical (PBM) Stock Chart & Stock Price History

→ The 2024 Gold Rush: Unleashing Market Potential (From Priority Gold) (Ad)
Free PBM Stock Alerts
$1.00
-0.10 (-9.09%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesSEC FilingsShort InterestSocial Media

Psyence Biomedical Stock Price Performance

5 Day
Performance
-7.41%
1 Month
Performance
+19.89%
3 Month
Performance
+23.12%
Receive PBM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Psyence Biomedical and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Elon Musk Secret Crypto Plot Exposed
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

PBM Stock Chart for Saturday, May, 11, 2024

PBM Chart by TradingView

Psyence Biomedical Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$1.10$1.00
-9.09%		$1.10$1.0086,871 shs$8.79 million
05/09/2024$1.06$1.10
+3.77%		$1.15$1.04108,280 shs$9.67 million
05/08/2024$1.03$1.06
+2.91%		$1.08$0.97139,938 shs$9.32 million
05/07/2024$1.08$1.03
-4.63%		$1.14$1.02161,198 shs$9.05 million
05/06/2024$1.16$1.08
-6.90%		$1.38$1.06593,502 shs$9.49 million
05/03/2024$1.27$1.16
-8.66%		$1.44$1.15917,271 shs$10.20 million
05/02/2024$1.20$1.27
+5.83%		$1.43$1.091.93 million shs$11.16 million
05/01/2024$0.90$1.20
+33.41%		$1.41$0.895.81 million shs$10.55 million
04/30/2024$0.96$0.90
-6.31%		$1.00$0.87113,183 shs$7.91 million
04/29/2024$0.86$0.96
+11.78%		$1.05$0.87244,734 shs$8.44 million
04/26/2024$0.84$0.86
+2.29%		$0.88$0.8184,952 shs$7.55 million
04/25/2024$0.80$0.84
+4.96%		$0.85$0.8197,058 shs$7.38 million
04/24/2024$0.76$0.80
+5.26%		$0.84$0.7732,307 shs$7.03 million
04/23/2024$0.75$0.76
+1.75%		$0.84$0.7468,108 shs$6.68 million
04/22/2024$0.68$0.75
+10.06%		$0.82$0.6757,964 shs$6.57 million
04/19/2024$0.68$0.68
-0.73%		$0.72$0.6355,805 shs$5.97 million
04/18/2024$0.68$0.68
+0.22%		$0.70$0.6623,413 shs$6.01 million
04/17/2024$0.69$0.68
-1.76%		$0.71$0.6543,783 shs$6.00 million
04/16/2024$0.79$0.69
-12.61%		$0.80$0.6682,451 shs$6.10 million
04/15/2024$0.81$0.79
-1.66%		$0.82$0.73112,447 shs$6.98 million
04/12/2024$0.83$0.81
-3.14%		$0.89$0.8072,035 shs$7.10 million
04/11/2024$0.91$0.83
-8.34%		$0.92$0.82218,649 shs$7.33 million
04/10/2024$0.93$0.91
-2.15%		$0.96$0.9086,919 shs$8.00 million
04/09/2024$1.00$0.93
-7.00%		$1.02$0.86122,089 shs$8.18 million
04/08/2024$0.99$1.00
+1.52%		$1.02$0.96179,393 shs$8.79 million
04/05/2024$1.04$0.98
-5.77%		$1.04$0.95172,829 shs$8.61 million
04/04/2024$1.07$1.04
-2.80%		$1.08$1.01162,296 shs$9.14 million
04/03/2024$1.09$1.07
-1.83%		$1.13$1.0568,988 shs$9.41 million
04/02/2024$1.14$1.09
-4.39%		$1.15$1.08107,231 shs$9.58 million
04/01/2024$1.14$1.14$1.18$1.1157,371 shs$10.02 million
03/29/2024$1.14$1.14$1.20$1.10158,944 shs$10.02 million
03/28/2024$1.18$1.14
-3.39%		$1.20$1.10158,944 shs$10.02 million
03/27/2024$1.12$1.18
+5.36%		$1.21$1.06309,846 shs$10.37 million
03/26/2024$1.13$1.12
-0.88%		$1.16$1.07209,253 shs$9.85 million
03/25/2024$1.10$1.13
+2.73%		$1.24$1.09404,273 shs$9.93 million
03/22/2024$1.16$1.10
-5.17%		$1.17$1.06330,784 shs$9.67 million
03/21/2024$1.18$1.16
-1.69%		$1.38$1.12640,000 shs$10.20 million
03/20/2024$1.29$1.18
-8.53%		$1.28$1.15407,135 shs$11.34 million
03/19/2024$1.25$1.29
+3.20%		$1.42$1.181.02 million shs$11.34 million
03/18/2024$1.29$1.25
-3.10%		$1.29$1.06883,980 shs$10.99 million
He Is Giving Away Bitcoin (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
03/15/2024$1.59$1.29
-18.87%		$1.54$1.252.28 million shs$11.34 million
03/14/2024$1.04$1.59
+52.88%		$1.87$0.9632.73 million shs$13.98 million
03/13/2024$1.23$1.04
-15.45%		$1.26$0.961.55 million shs$9.14 million
03/12/2024$1.77$1.23
-30.51%		$1.60$1.153.07 million shs$10.81 million
03/11/2024$2.11$1.77
-16.11%		$2.20$1.692.62 million shs$15.56 million
03/08/2024$1.27$2.11
+66.14%		$4.31$2.11149.55 million shs$18.55 million
03/07/2024$1.02$1.27
+24.51%		$1.50$0.943.63 million shs$11.16 million
03/06/2024$0.86$1.02
+18.60%		$1.38$0.756.49 million shs$8.96 million
03/05/2024$0.62$0.86
+38.60%		$1.10$0.616.70 million shs$7.56 million
03/04/2024$0.57$0.62
+8.48%		$0.71$0.58979,034 shs$5.45 million
03/01/2024$0.55$0.57
+4.00%		$0.60$0.5326,551 shs$5.03 million
02/29/2024$0.57$0.55
-3.51%		$0.60$0.54101,035 shs$4.83 million
02/28/2024$0.59$0.57
-3.37%		$0.61$0.5764,811 shs$5.01 million
02/27/2024$0.59$0.59
-0.52%		$0.60$0.55107,768 shs$5.19 million
02/26/2024$0.54$0.59
+8.93%		$0.59$0.53133,708 shs$5.21 million
02/23/2024$0.54$0.54
+0.20%		$0.57$0.52126,897 shs$4.79 million
02/22/2024$0.57$0.54
-5.18%		$0.60$0.5180,272 shs$4.78 million
02/21/2024$0.66$0.57
-13.21%		$0.68$0.56208,775 shs$5.80 million
02/20/2024$0.67$0.66
-1.34%		$0.70$0.63126,515 shs$5.80 million
02/19/2024$0.67$0.67$0.70$0.6532,700 shs$5.88 million
02/16/2024$0.67$0.67
+0.59%		$0.70$0.6531,826 shs$5.88 million
02/15/2024$0.69$0.67
-2.88%		$0.73$0.63155,824 shs$5.85 million
02/14/2024$0.74$0.69
-7.43%		$0.72$0.64196,569 shs$6.02 million
02/13/2024$0.83$0.74
-11.06%		$0.84$0.72182,938 shs$6.51 million
02/12/2024$0.81$0.83
+2.44%		$0.87$0.82154,062 shs$7.31 million

Related Companies:
This page (NASDAQ:PBM) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
The Crypto 9-5 Escape Plan
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Collapse of the Petrodollar
Colonial Metals
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings