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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

9.490 -1.810 (-16.02%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 21, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 21, 2026	11.38	11.47	9.050	9.490	4,108,875	-1.81(-16.02%)
Apr 20, 2026	13.11	16.96	11.06	11.30	42,162,628	+3.70(+48.68%)
Apr 17, 2026	9.820	10.53	7.110	7.600	50,506,164	+1.73(+29.47%)
Apr 16, 2026	2.810	9.970	2.730	5.870	53,151,680	+2.99(+103.82%)
Apr 15, 2026	2.741	2.910	2.741	2.880	24,267	-0.07(-2.37%)
Apr 14, 2026	2.630	2.950	2.632	2.950	38,079	+0.16(+5.73%)
Apr 13, 2026	2.560	2.830	2.550	2.790	20,339	+0.12(+4.49%)
Apr 10, 2026	2.550	2.750	2.480	2.670	53,006	+0.17(+6.80%)
Apr 09, 2026	2.480	2.570	2.410	2.500	24,654	+0.01(+0.40%)
Apr 08, 2026	2.650	2.650	2.402	2.490	21,130	-0.01(-0.40%)
Apr 07, 2026	2.470	2.523	2.450	2.500	23,857	-0.03(-1.19%)
Apr 06, 2026	2.550	2.560	2.500	2.530	7,251	+0.06(+2.43%)
Apr 02, 2026	2.390	2.510	2.260	2.470	27,904	+0.10(+4.22%)
Apr 01, 2026	2.420	2.430	2.330	2.370	12,035	-0.09(-3.66%)
Mar 31, 2026	2.480	2.490	2.410	2.460	4,046	-0.06(-2.38%)
Mar 30, 2026	2.530	2.600	2.344	2.520	31,836	-0.04(-1.56%)
Mar 27, 2026	2.500	2.630	2.500	2.560	12,423	-0.07(-2.66%)
Mar 26, 2026	2.430	2.640	2.400	2.630	32,132	+0.20(+8.23%)
Mar 25, 2026	2.420	2.430	2.360	2.430	8,156	+0.00(+0.00%)
Mar 24, 2026	2.360	2.430	2.360	2.430	5,248	+0.00(+0.00%)
Mar 23, 2026	2.380	2.490	2.380	2.430	15,535	+0.03(+1.25%)
Mar 20, 2026	2.400	2.460	2.304	2.400	5,150	+0.05(+2.13%)
Mar 19, 2026	2.590	2.590	2.280	2.350	18,949	-0.19(-7.48%)
Mar 18, 2026	2.600	2.600	2.520	2.540	9,761	-0.05(-1.93%)
Mar 17, 2026	2.500	2.590	2.400	2.590	15,879	+0.09(+3.60%)
Mar 16, 2026	2.410	2.570	2.400	2.500	21,957	+0.04(+1.63%)
Mar 13, 2026	2.440	2.470	2.411	2.460	3,164	+0.00(+0.00%)
Mar 12, 2026	2.460	2.510	2.430	2.460	8,852	-0.03(-1.20%)
Mar 11, 2026	2.500	2.550	2.490	2.490	9,225	-0.02(-0.80%)
Mar 10, 2026	2.500	2.600	2.470	2.510	29,343	-0.04(-1.57%)
Mar 09, 2026	2.500	2.565	2.410	2.550	24,507	+0.04(+1.59%)
Mar 06, 2026	2.540	2.590	2.470	2.510	26,897	-0.05(-1.95%)
Mar 05, 2026	2.570	2.570	2.480	2.560	12,771	-0.03(-1.16%)
Mar 04, 2026	2.660	2.670	2.480	2.590	37,864	-0.06(-2.26%)
Mar 03, 2026	2.510	2.660	2.300	2.650	43,459	+0.09(+3.52%)
Mar 02, 2026	2.450	2.620	2.390	2.560	22,400	+0.02(+0.79%)
Feb 27, 2026	2.620	2.680	2.460	2.540	39,636	-0.08(-3.05%)
Feb 26, 2026	2.480	2.650	2.420	2.620	36,372	+0.06(+2.34%)
Feb 25, 2026	2.190	2.570	2.190	2.560	77,941	+0.33(+14.80%)
Feb 24, 2026	2.160	2.420	2.107	2.230	176,741	+0.00(+0.00%)
Feb 23, 2026	2.570	2.610	1.920	2.230	2,487,037	-0.27(-10.80%)
Feb 20, 2026	2.640	2.640	2.470	2.500	1,139,441	-0.12(-4.44%)
Feb 19, 2026	2.650	2.650	2.420	2.616	29,792	-0.04(-1.47%)
Feb 18, 2026	2.726	2.780	2.655	2.655	15,679	-0.14(-4.84%)
Feb 17, 2026	3.070	3.090	2.720	2.790	45,898	-0.30(-9.71%)
Feb 13, 2026	2.790	3.100	2.790	3.090	135,400	+0.28(+9.96%)
Feb 12, 2026	2.870	3.010	2.730	2.810	82,581	-0.15(-5.07%)
Feb 11, 2026	3.190	3.229	2.920	2.960	62,517	-0.22(-6.92%)
Feb 10, 2026	3.140	3.210	3.000	3.180	47,776	+0.03(+0.95%)
Feb 09, 2026	3.070	3.420	2.950	3.150	183,440	+0.02(+0.64%)
Feb 06, 2026	2.850	3.270	2.750	3.130	104,380	+0.24(+8.30%)
Feb 05, 2026	2.940	2.940	2.740	2.890	139,755	-0.35(-10.80%)
Feb 04, 2026	3.070	3.250	2.535	3.240	198,468	+0.15(+4.85%)
Feb 03, 2026	3.240	3.349	2.740	3.090	544,812	-0.71(-18.68%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices