U.S. markets close in 5 minutes

Psyence Biomedical Ltd. (PBM)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
0.8510+0.0210 (+2.53%)
A partir del 03:35PM EDT. Mercado abierto.
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 20240.85710.88400.81100.85100.851084,505
25 abr 20240.82000.85000.80600.84000.840097,100
24 abr 20240.80500.84000.77000.79800.798032,700
23 abr 20240.75800.84300.74200.76000.760068,100
22 abr 20240.68000.82000.67000.74700.747058,000
19 abr 20240.70000.72000.63100.67900.679055,900
18 abr 20240.66300.70000.66300.68400.684023,400
17 abr 20240.69000.71400.65100.68200.682047,900
16 abr 20240.80000.80000.65900.69400.694083,400
15 abr 20240.81000.81800.72500.79500.7950112,500
12 abr 20240.85000.89000.80100.80800.808072,100
11 abr 20240.92000.92000.82000.83400.8340219,000
10 abr 20240.91200.96000.90000.91300.913087,000
09 abr 20241.02001.02000.86000.93000.9300122,100
08 abr 20241.01001.02000.96001.00001.0000180,500
05 abr 20241.04001.04000.95000.98500.9850171,100
04 abr 20241.08001.08001.01001.04001.0400163,000
03 abr 20241.11001.13001.04701.07001.070085,300
02 abr 20241.09001.15001.08001.09001.0900114,600
01 abr 20241.11001.18001.11001.14001.140058,500
28 mar 20241.20001.20001.10001.14001.1400165,700
27 mar 20241.10001.21001.06001.18001.1800309,900
26 mar 20241.15001.16401.07001.12001.1200211,800
25 mar 20241.13001.24001.09001.13001.1300422,800
22 mar 20241.11001.17001.06001.10001.1000340,100
21 mar 20241.26001.38001.12001.16001.1600648,800
20 mar 20241.27001.27801.15001.18001.1800412,100
19 mar 20241.22001.42301.18001.29001.29001,029,000
18 mar 20241.25001.29001.06001.25001.2500889,600
15 mar 20241.40001.54001.25001.29001.29002,306,300
14 mar 20241.03001.87000.96001.59001.590033,363,400
13 mar 20241.22001.26000.96001.04001.04001,562,200
12 mar 20241.52001.60001.15401.23001.23003,107,500
11 mar 20242.15002.20001.69001.77001.77002,642,500
08 mar 20242.45004.31002.11002.11002.1100149,822,300
07 mar 20240.97901.50000.94001.27001.27003,688,200
06 mar 20240.79001.38000.75001.02001.02006,566,900
05 mar 20240.64801.10000.60500.86000.86007,093,200
04 mar 20240.62000.71000.58000.62000.62001,002,500
01 mar 20240.55000.60000.53300.57200.572026,600
29 feb 20240.59100.59800.54100.55000.5500113,000
28 feb 20240.57400.61000.57000.57000.570068,200
27 feb 20240.57500.60000.55300.59000.5900109,000
26 feb 20240.54800.59300.53300.59300.5930134,800
23 feb 20240.53200.57000.51800.54400.5440127,100
22 feb 20240.60000.60000.51400.54300.543080,800
21 feb 20240.68000.68000.55800.57300.5730208,800
20 feb 20240.68000.69800.63000.66000.6600128,800
16 feb 20240.69000.70000.65000.66900.669032,000
15 feb 20240.70000.73000.63200.66500.6650156,400
14 feb 20240.72200.72200.64500.68500.6850198,700
13 feb 20240.83000.84000.72200.74000.7400198,800
12 feb 20240.82000.87000.82000.83200.8320154,900
09 feb 20240.97000.97000.81200.81200.8120232,900
08 feb 20240.99001.05000.90100.94800.9480401,500
07 feb 20241.54001.55001.11001.17001.17003,397,900
06 feb 20241.43001.55001.33001.50001.5000101,600
05 feb 20241.53001.53301.38001.42301.423021,200
02 feb 20241.71001.71001.43001.45001.450055,500
01 feb 20241.80001.95001.66001.72001.7200159,100
31 ene 20241.90002.02001.78001.78001.780027,000
30 ene 20242.00002.00001.85001.85001.850030,400
29 ene 20242.21002.34001.80002.00002.0000100,900
26 ene 20243.55003.93002.05002.35002.3500208,100
25 ene 20246.28006.28004.58004.79004.790091,900
24 ene 20246.67006.98005.25005.68505.685037,200
23 ene 20246.10007.79005.80006.77006.770049,000
22 ene 20246.20007.61005.74007.10007.100037,600
19 ene 20247.91007.91005.60006.65006.650044,600
18 ene 20248.76008.86007.50007.82007.820069,400
17 ene 202410.250012.602010.010011.600011.6000124,600
16 ene 20249.99009.99009.99009.99009.99003,600
12 ene 202411.200011.200011.200011.200011.2000-
11 ene 202411.200011.200011.200011.200011.2000-
10 ene 202410.636011.200010.500011.200011.20001,100
09 ene 202410.490010.490010.490010.490010.4900-
08 ene 202410.490010.490010.490010.490010.4900-
05 ene 202410.490010.490010.490010.490010.4900600
04 ene 202411.280011.300010.490010.490010.4900600
03 ene 202410.740011.460010.290010.290010.29002,000
02 ene 20249.24009.24009.24009.24009.2400-
29 dic 20238.23009.55908.23009.24009.24004,000
28 dic 20238.20008.99008.20008.99008.99004,600
27 dic 20239.97009.97008.51008.55008.55003,400
26 dic 20239.70009.70009.70009.70009.7000-
22 dic 20239.70009.70009.70009.70009.7000-
21 dic 202310.120010.51009.23009.70009.70003,300
20 dic 202310.850010.850010.850010.850010.8500-
19 dic 202310.850010.850010.850010.850010.8500-
18 dic 202310.850010.850010.850010.850010.8500-
15 dic 202310.850010.850010.850010.850010.8500100
14 dic 202311.000011.000011.000011.000011.0000-
13 dic 202311.000011.000011.000011.000011.0000-
12 dic 202311.000011.000011.000011.000011.0000-
11 dic 202311.000011.000011.000011.000011.0000-
08 dic 202310.550011.000010.080011.000011.00002,300
07 dic 202310.090010.090010.090010.090010.0900-
06 dic 202310.090010.090010.090010.090010.0900-
05 dic 202310.510010.51009.760010.090010.09001,400
04 dic 202311.200011.200011.200011.200011.2000-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...