Free Trial

Psyence Biomedical (PBM) Stock Chart & Stock Price History

→ The biggest energy story ever? (From Porter & Company) (Ad)
Free PBM Stock Alerts
$0.90
-0.06 (-6.25%)
(As of 04/30/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesSEC FilingsShort InterestSocial Media

Psyence Biomedical Stock Price Performance

5 Day
Performance
+4.73%
1 Month
Performance
-21.10%
3 Month
Performance
-47.70%
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 Banyan Hill Publishing
The Best AI Stock to Own in the World Today is Trading for Just $25
“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.
See how you can invest alongside him

PBM Stock Chart for Wednesday, May, 1, 2024

PBM Chart by TradingView

Psyence Biomedical Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Trump just won 2024 (Ad)

President Trump signed an executive order that ensures he’ll be remembered as one of America’s greatest Presidents. It was an Executive Order that received almost no media attention…

For the full story, click here.
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
02/09/2024$0.95$0.81
-14.28%		$0.97$0.81228,229 shs$7.14 million
02/08/2024$1.17$0.95
-19.02%		$1.05$0.90387,692 shs$8.33 million
02/07/2024$1.50$1.17
-22.00%		$1.55$1.113.32 million shs$10.28 million
02/06/2024$1.42$1.50
+5.39%		$1.55$1.3361,765 shs$13.18 million
02/05/2024$1.45$1.42
-1.84%		$1.53$1.3816,878 shs$12.51 million
02/02/2024$1.72$1.45
-15.70%		$1.71$1.4352,822 shs$12.75 million
02/01/2024$1.78$1.72
-3.37%		$1.95$1.66158,843 shs$15.12 million
01/31/2024$1.85$1.78
-3.78%		$2.02$1.7825,544 shs$15.65 million
01/30/2024$2.00$1.85
-7.50%		$2.00$1.8529,610 shs$16.26 million

Related Companies:
This page (NASDAQ:PBM) was last updated on 5/1/2024 by MarketBeat.com Staff

From Our Partners
😱 This phenomenon is smashing regular market gains
MillPub
#1 election stock
Porter & Company
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Biden out June 13; Kamala won’t replace him?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
Revolutionizing Healthcare: A Biotech Stock You Can't Ignore
Behind the Markets