Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Psyence Biomedical Ltd. - Ordinary Shares (NQ: PBM )

0.0872 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2024 0.1010 0.1010 0.0846 0.0872 4,766,057 -0.01(-12.80%)
Sep 30, 2024 0.1100 0.1100 0.0961 0.1000 3,966,496 -0.01(-7.58%)
Sep 27, 2024 0.1132 0.1143 0.1060 0.1082 2,378,808 -0.00(-1.10%)
Sep 26, 2024 0.1202 0.1212 0.1080 0.1094 3,267,850 -0.01(-8.83%)
Sep 25, 2024 0.1302 0.1330 0.1144 0.1200 4,365,049 -0.01(-8.26%)
Sep 24, 2024 0.1184 0.1340 0.1184 0.1308 8,726,933 +0.01(+5.83%)
Sep 23, 2024 0.1244 0.1380 0.1209 0.1236 10,991,597 +0.00(+3.09%)
Sep 20, 2024 0.1272 0.1343 0.1130 0.1199 12,686,378 -0.01(-6.11%)
Sep 19, 2024 0.1538 0.1538 0.1204 0.1277 25,339,774 -0.01(-8.13%)
Sep 18, 2024 0.1300 0.1394 0.1260 0.1390 3,198,928 +0.01(+11.20%)
Sep 17, 2024 0.1263 0.1263 0.1171 0.1250 1,716,158 -0.00(-1.57%)
Sep 16, 2024 0.1360 0.1497 0.1225 0.1270 3,049,562 -0.03(-18.59%)
Sep 13, 2024 0.1600 0.1696 0.1519 0.1560 1,818,148 -0.01(-4.12%)
Sep 12, 2024 0.1600 0.1673 0.1601 0.1627 912,741 -0.01(-4.07%)
Sep 11, 2024 0.1778 0.1796 0.1622 0.1696 1,446,043 -0.01(-6.04%)
Sep 10, 2024 0.1900 0.1948 0.1742 0.1805 1,731,592 -0.01(-4.50%)
Sep 09, 2024 0.1990 0.2089 0.1830 0.1890 2,567,434 -0.00(-0.79%)
Sep 06, 2024 0.2300 0.2313 0.1800 0.1905 23,612,020 -0.04(-17.17%)
Sep 05, 2024 0.2285 0.2437 0.1930 0.2300 2,941,613 -0.00(-1.20%)
Sep 04, 2024 0.3082 0.3082 0.2101 0.2328 18,344,348 -0.13(-34.99%)
Sep 03, 2024 0.4200 0.4211 0.3500 0.3581 196,914 -0.05(-12.62%)
Aug 30, 2024 0.4300 0.4320 0.4049 0.4098 122,673 -0.01(-1.23%)
Aug 29, 2024 0.4380 0.4448 0.4020 0.4149 33,006 -0.02(-5.27%)
Aug 28, 2024 0.4390 0.4500 0.4008 0.4380 67,268 -0.00(-0.45%)
Aug 27, 2024 0.4559 0.4559 0.4300 0.4400 89,140 -0.01(-2.44%)
Aug 26, 2024 0.5000 0.5187 0.4436 0.4510 137,233 -0.05(-10.71%)
Aug 23, 2024 0.5130 0.5320 0.5012 0.5051 67,519 -0.02(-2.96%)
Aug 22, 2024 0.5210 0.5390 0.5106 0.5205 69,302 +0.00(+0.10%)
Aug 21, 2024 0.5400 0.5551 0.5100 0.5200 144,475 -0.00(-0.57%)
Aug 20, 2024 0.5500 0.5500 0.5200 0.5230 57,678 -0.02(-3.43%)
Aug 19, 2024 0.5400 0.5580 0.5008 0.5416 108,924 +0.00(+0.88%)
Aug 16, 2024 0.5300 0.5510 0.5220 0.5369 117,723 +0.01(+1.53%)
Aug 15, 2024 0.4532 0.5689 0.4501 0.5288 332,255 +0.06(+13.72%)
Aug 14, 2024 0.4900 0.4900 0.4500 0.4650 144,180 -0.02(-3.95%)
Aug 13, 2024 0.4600 0.5121 0.4160 0.4841 3,655,244 -0.01(-1.20%)
Aug 12, 2024 0.5200 0.5428 0.4850 0.4900 210,220 -0.04(-7.44%)
Aug 09, 2024 0.5574 0.5574 0.5000 0.5294 108,968 -0.02(-3.18%)
Aug 08, 2024 0.5280 0.5750 0.5010 0.5468 162,640 +0.01(+2.82%)
Aug 07, 2024 0.5199 0.5386 0.5020 0.5318 176,191 +0.02(+4.81%)
Aug 06, 2024 0.5100 0.5200 0.4829 0.5074 261,957 -0.01(-1.70%)
Aug 05, 2024 0.5100 0.5400 0.4500 0.5162 325,815 -0.03(-6.15%)
Aug 02, 2024 0.5600 0.5640 0.5176 0.5500 292,555 -0.02(-3.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.