Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

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

1.000 -0.460 (-31.51%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 19, 2025 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 (%)
Dec 19, 2025 1.440 1.470 0.9700 1.000 34,501,952 -0.46(-31.51%)
Dec 18, 2025 1.490 1.542 1.430 1.460 133,333 -0.02(-1.35%)
Dec 17, 2025 1.520 1.540 1.440 1.480 111,546 -0.05(-3.27%)
Dec 16, 2025 1.430 1.530 1.430 1.530 168,762 +0.05(+3.38%)
Dec 15, 2025 1.480 1.550 1.460 1.480 229,170 -0.10(-6.33%)
Dec 12, 2025 1.520 1.630 1.485 1.580 338,807 +0.03(+1.94%)
Dec 11, 2025 1.470 1.590 1.462 1.550 420,295 +0.02(+1.31%)
Dec 10, 2025 1.570 1.610 1.490 1.530 656,952 -0.06(-3.77%)
Dec 09, 2025 1.820 1.820 1.450 1.590 15,399,664 -0.10(-5.92%)
Dec 08, 2025 1.710 1.770 1.650 1.690 101,702 -0.07(-3.98%)
Dec 05, 2025 1.810 1.850 1.760 1.760 61,934 -0.05(-2.76%)
Dec 04, 2025 1.710 1.880 1.710 1.810 200,504 +0.03(+1.69%)
Dec 03, 2025 1.530 1.860 1.530 1.780 401,001 +0.20(+12.66%)
Dec 02, 2025 1.620 1.620 1.510 1.580 115,422 -0.04(-2.47%)
Dec 01, 2025 1.520 1.640 1.480 1.620 212,416 +0.09(+5.54%)
Nov 28, 2025 1.600 1.600 1.510 1.535 102,944 -0.05(-2.85%)
Nov 26, 2025 1.460 1.610 1.460 1.580 243,090 -0.02(-1.25%)
Nov 25, 2025 1.478 1.800 1.410 1.600 577,766 +0.09(+5.96%)
Nov 24, 2025 1.420 1.550 1.415 1.510 309,265 +0.02(+1.34%)
Nov 21, 2025 1.550 1.720 1.450 1.490 631,500 -0.23(-13.37%)
Nov 20, 2025 2.110 2.290 1.580 1.720 20,354,968 -1.07(-38.35%)
Nov 19, 2025 2.760 2.795 2.720 2.790 9,132 +0.00(+0.00%)
Nov 18, 2025 2.820 2.820 2.718 2.790 18,312 -0.10(-3.46%)
Nov 17, 2025 2.750 2.930 2.710 2.890 25,687 +0.18(+6.64%)
Nov 14, 2025 2.720 2.817 2.645 2.710 27,256 -0.08(-2.87%)
Nov 13, 2025 2.590 2.980 2.575 2.790 131,241 +0.24(+9.41%)
Nov 12, 2025 2.680 2.700 2.500 2.550 35,692 -0.12(-4.49%)
Nov 11, 2025 2.630 2.680 2.400 2.670 31,141 +0.20(+8.10%)
Nov 10, 2025 2.230 2.580 2.230 2.470 62,559 +0.16(+6.93%)
Nov 07, 2025 2.430 2.491 2.225 2.310 114,271 -0.20(-8.08%)
Nov 06, 2025 2.700 2.760 2.513 2.513 119,418 -0.19(-7.10%)
Nov 05, 2025 2.750 2.750 2.640 2.705 53,630 -0.04(-1.28%)
Nov 04, 2025 2.940 2.940 2.500 2.740 168,798 -0.26(-8.67%)
Nov 03, 2025 3.130 3.145 2.820 3.000 1,516,995 -0.16(-5.06%)
Oct 31, 2025 3.130 3.300 3.120 3.160 35,232 +0.03(+0.96%)
Oct 30, 2025 3.200 3.290 3.120 3.130 27,745 -0.16(-4.86%)
Oct 29, 2025 3.280 3.320 3.120 3.290 24,848 -0.03(-0.90%)
Oct 28, 2025 3.310 3.400 3.270 3.320 61,578 +0.06(+1.84%)
Oct 27, 2025 3.400 3.400 3.180 3.260 31,924 -0.08(-2.40%)
Oct 24, 2025 3.290 3.440 3.290 3.340 26,672 +0.00(+0.15%)
Oct 23, 2025 3.300 3.380 3.220 3.335 33,528 +0.08(+2.62%)
Oct 22, 2025 3.180 3.380 3.150 3.250 100,103 -0.19(-5.66%)
Oct 21, 2025 3.420 3.480 3.330 3.445 46,781 +0.02(+0.73%)
Oct 20, 2025 3.530 3.530 3.400 3.420 40,189 -0.10(-2.84%)
Oct 17, 2025 3.450 3.560 3.400 3.520 40,982 +0.07(+2.03%)
Oct 16, 2025 3.500 3.584 3.420 3.450 111,654 -0.09(-2.54%)
Oct 15, 2025 3.410 3.674 3.400 3.540 72,750 +0.16(+4.73%)
Oct 14, 2025 3.430 3.558 3.350 3.380 67,740 -0.18(-5.06%)
Oct 13, 2025 3.610 3.740 3.450 3.560 126,916 -0.05(-1.39%)
Oct 10, 2025 3.750 3.860 3.560 3.610 115,137 -0.09(-2.43%)
Oct 09, 2025 3.990 4.180 3.700 3.700 277,705 -0.74(-16.67%)
Oct 08, 2025 3.560 4.500 3.530 4.440 3,148,503 +0.89(+25.07%)
Oct 07, 2025 3.380 3.600 3.240 3.550 267,724 +0.19(+5.65%)
Oct 06, 2025 3.270 3.365 3.220 3.360 104,707 +0.14(+4.35%)
Oct 03, 2025 3.230 3.290 3.130 3.220 59,215 -0.07(-2.13%)
Oct 02, 2025 3.120 3.300 3.060 3.290 109,943 +0.20(+6.47%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.