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)

3.000 -0.160 (-5.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 3, 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 (%)
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%)
Oct 01, 2025 3.190 3.230 3.050 3.090 136,033 -0.11(-3.44%)
Sep 30, 2025 3.100 3.200 3.060 3.200 40,676 +0.01(+0.31%)
Sep 29, 2025 3.110 3.300 3.000 3.190 78,064 +0.08(+2.57%)
Sep 26, 2025 3.060 3.189 2.900 3.110 110,360 +0.04(+1.30%)
Sep 25, 2025 3.350 3.600 3.010 3.070 196,514 -0.24(-7.25%)
Sep 24, 2025 3.710 3.710 3.200 3.310 212,818 -0.30(-8.31%)
Sep 23, 2025 3.600 3.850 3.600 3.610 350,929 -0.93(-20.48%)
Sep 22, 2025 4.560 4.760 4.540 4.540 107,383 -0.22(-4.62%)
Sep 19, 2025 5.240 5.540 4.550 4.760 599,131 -0.54(-10.19%)
Sep 18, 2025 4.500 5.540 4.360 5.300 25,829,688 +1.58(+42.47%)
Sep 17, 2025 3.680 3.930 3.650 3.720 129,282 -0.07(-1.85%)
Sep 16, 2025 3.920 3.990 3.600 3.790 114,930 +0.01(+0.26%)
Sep 15, 2025 3.600 3.920 3.411 3.780 708,868 +0.14(+3.85%)
Sep 12, 2025 3.300 3.750 3.250 3.640 140,344 +0.40(+12.35%)
Sep 11, 2025 3.270 3.270 3.100 3.240 51,444 +0.05(+1.57%)
Sep 10, 2025 2.950 3.240 2.901 3.190 211,340 +0.37(+13.12%)
Sep 09, 2025 2.810 2.950 2.795 2.820 50,540 -0.04(-1.40%)
Sep 08, 2025 2.680 2.980 2.630 2.860 83,829 +0.17(+6.32%)
Sep 05, 2025 2.580 2.700 2.500 2.690 32,514 +0.11(+4.26%)
Sep 04, 2025 2.630 2.670 2.480 2.580 91,209 -0.07(-2.64%)
Sep 03, 2025 2.750 2.812 2.610 2.650 106,754 -0.17(-6.03%)
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.