Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Psyence Biomedi (PBM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 2.33 2.47 2.30 2.47 519
2nd Apr 2026 (Thu) 2.33 2.47 2.30 2.47 519
1st Apr 2026 (Wed) 2.40 2.40 2.34 2.37 235
31st Mar 2026 (Tue) 2.40 2.46 2.40 2.46 114
30th Mar 2026 (Mon) 2.40 2.55 2.35 2.52 430
27th Mar 2026 (Fri) 2.545 2.59 2.545 2.56 2
26th Mar 2026 (Thu) 2.43 2.49 2.43 2.63 643
25th Mar 2026 (Wed) 2.36 2.43 2.36 2.43 317
24th Mar 2026 (Tue) 2.36 2.36 2.36 2.43 53
23rd Mar 2026 (Mon) 2.44 2.49 2.44 2.43 54
20th Mar 2026 (Fri) 2.40 2.40 2.40 2.40 1
19th Mar 2026 (Thu) 2.38 2.38 2.30 2.35 154
18th Mar 2026 (Wed) 2.57 2.57 2.54 2.54 789
17th Mar 2026 (Tue) 2.53 2.54 2.53 2.59 630
16th Mar 2026 (Mon) 2.50 2.50 2.50 2.50 182
13th Mar 2026 (Fri) 2.48 2.48 2.46 2.46 3
12th Mar 2026 (Thu) 2.48 2.48 2.43 2.46 0
11th Mar 2026 (Wed) 2.50 2.55 2.50 2.49 1,522
10th Mar 2026 (Tue) 2.55 2.60 2.47 2.51 1,287
9th Mar 2026 (Mon) 2.50 2.565 2.50 2.55 1,054
6th Mar 2026 (Fri) 2.57 2.57 2.57 2.51 81
5th Mar 2026 (Thu) 2.56 2.56 2.56 2.56 84
4th Mar 2026 (Wed) 2.56 2.56 2.48 2.59 2,374
3rd Mar 2026 (Tue) 2.50 2.66 2.50 2.65 344
2nd Mar 2026 (Mon) 2.40 2.61 2.40 2.56 1,014
27th Feb 2026 (Fri) 2.52 2.54 2.50 2.54 3,065
26th Feb 2026 (Thu) 2.54 2.62 2.54 2.62 1,153
25th Feb 2026 (Wed) 2.56 2.56 2.56 2.56 0
24th Feb 2026 (Tue) 2.56 2.56 2.23 2.23 0
23rd Feb 2026 (Mon) 2.56 2.565 1.93 2.23 368,044
20th Feb 2026 (Fri) 2.55 2.55 2.49 2.50 76,887
19th Feb 2026 (Thu) 2.60 2.60 2.50 2.6161 1,453
18th Feb 2026 (Wed) 2.66 2.67 2.66 2.655 784
17th Feb 2026 (Tue) 2.97 2.97 2.76 2.79 2,736
16th Feb 2026 (Mon) 2.96 3.09 2.88 3.09 12,522
13th Feb 2026 (Fri) 2.96 3.09 2.88 3.09 12,522
12th Feb 2026 (Thu) 2.88 3.00 2.75 2.81 333
11th Feb 2026 (Wed) 3.05 3.05 2.95 2.96 1,542
10th Feb 2026 (Tue) 3.11 3.18 3.08 3.18 3,917
9th Feb 2026 (Mon) 3.05 3.40 2.955 3.15 6,156
6th Feb 2026 (Fri) 2.88 3.20 2.86 3.13 2,705
5th Feb 2026 (Thu) 2.76 2.89 2.74 2.89 2,209
FTSE 100 Latest
Value10,436.29
Change71.50