PBM
PSYENCE BIO (PBM)
NASDAQ
$2.94+$0.08 (+2.98%)
Price as of Jul 14, 2026 6:38 AM EDT
  • $10.9M
    Market Cap
  • -91.49%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -14.41%
    Low Price$2.71
    High Price$3.30
  • 3 Months
    +2.15%
    Low Price$2.71
    High Price$11.30
  • 1 Year
    -91.49%
    Low Price$0.63
    High Price$11.50
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
3.00
3.00
2.82
2.85
-4.04%
30,519
07/10/2026
2.92
3.00
2.90
2.97
+1.37%
28,348
07/09/2026
3.00
3.08
2.91
2.93
+1.03%
22,199
07/08/2026
3.02
3.03
2.90
2.90
-6.75%
20,418
07/07/2026
3.02
3.21
2.93
3.11
+1.63%
20,812
07/06/2026
3.00
3.11
2.97
3.06
+0.66%
13,536
07/02/2026
3.12
3.22
3.01
3.04
-2.25%
40,822
07/01/2026
2.99
3.28
2.99
3.11
+1.63%
41,643
06/30/2026
3.04
3.20
3.01
3.06
-1.29%
25,726
06/29/2026
2.95
3.10
2.95
3.10
+4.38%
35,137
06/26/2026
2.71
3.09
2.71
2.97
+9.59%
62,629
06/25/2026
2.70
2.85
2.62
2.71
-1.45%
57,425
06/24/2026
2.95
3.10
2.71
2.75
-5.50%
62,985
06/23/2026
3.10
3.10
2.91
2.91
-6.13%
25,173
06/22/2026
3.15
3.20
3.05
3.10
-1.59%
36,233
06/18/2026
3.08
3.15
2.98
3.15
+1.94%
34,511
06/17/2026
3.14
3.19
3.04
3.09
-2.52%
29,896
06/16/2026
3.26
3.35
3.04
3.17
-3.94%
42,238
06/15/2026
3.42
3.43
3.21
3.30
-0.90%
65,210
06/12/2026
3.50
3.53
3.23
3.33
-4.58%
66,137
06/11/2026
3.33
3.50
3.10
3.49
+6.40%
131,726
06/10/2026
3.31
3.40
3.24
3.28
-1.50%
27,061
06/09/2026
3.65
3.70
3.33
3.33
-7.50%
54,958
06/08/2026
3.53
3.69
3.51
3.60
+2.56%
41,419
06/05/2026
3.73
3.79
3.47
3.51
-4.88%
69,700
06/04/2026
3.92
4.00
3.39
3.69
-6.58%
155,937
06/03/2026
4.01
4.75
3.80
3.95
0.00%
381,985
06/02/2026
4.13
4.15
3.93
3.95
-5.73%
66,512
06/01/2026
4.30
4.35
4.11
4.19
+0.96%
74,860
05/29/2026
4.32
4.40
4.13
4.15
-5.03%
56,689
05/28/2026
4.32
4.45
4.07
4.37
+1.16%
77,554
05/27/2026
4.39
4.40
4.20
4.32
-3.79%
41,696
05/26/2026
4.15
4.77
4.10
4.49
+9.51%
73,837
05/22/2026
4.10
4.44
4.04
4.10
+0.99%
77,029
05/21/2026
4.04
4.21
3.84
4.06
+1.25%
73,798
05/20/2026
3.90
4.26
3.88
4.01
+2.56%
98,199
05/19/2026
4.46
4.47
3.75
3.91
-15.18%
137,129
05/18/2026
4.77
4.77
4.40
4.61
-6.11%
95,932
05/15/2026
5.04
5.34
4.80
4.91
-2.58%
137,239
05/14/2026
5.06
5.19
4.90
5.04
-2.33%
110,146
05/13/2026
5.45
5.52
5.05
5.16
-7.36%
365,438
05/12/2026
5.20
5.70
5.16
5.57
+5.69%
84,181
05/11/2026
5.28
5.56
5.00
5.27
-5.72%
96,558
05/08/2026
5.90
5.99
5.41
5.59
-7.14%
134,639
05/07/2026
5.96
6.26
5.84
6.02
+1.52%
107,550
05/06/2026
6.00
6.16
5.91
5.93
-2.95%
128,549
05/05/2026
6.38
6.38
5.85
6.11
-8.67%
132,814
05/04/2026
5.92
6.69
5.53
6.69
+7.04%
230,116
05/01/2026
6.59
6.94
5.80
6.25
-5.16%
1,072,695
04/30/2026
4.58
6.87
4.58
6.59
+29.72%
669,014
04/29/2026
6.16
6.16
4.76
5.08
-21.73%
398,169
04/28/2026
6.91
6.95
6.02
6.49
-7.94%
262,342
04/27/2026
7.08
7.40
6.71
7.05
-10.87%
435,333
04/24/2026
9.84
10.14
7.87
7.91
-12.40%
1,385,260
04/23/2026
8.57
9.21
8.06
9.03
+0.67%
1,295,383
04/22/2026
8.06
9.18
7.57
8.97
-5.48%
2,174,860
04/21/2026
11.38
11.47
9.05
9.49
-16.02%
4,191,149
04/20/2026
13.12
16.96
11.06
11.30
+48.68%
41,951,887
04/17/2026
9.82
10.53
7.11
7.60
+29.47%
50,506,158
04/16/2026
2.81
9.97
2.73
5.87
+103.82%
53,763,239
04/15/2026
2.74
2.91
2.74
2.88
-2.37%
24,385
04/14/2026
2.63
2.95
2.63
2.95
+5.73%
38,159
04/13/2026
2.56
2.83
2.55
2.79
+4.49%
20,343
04/10/2026
2.55
2.75
2.48
2.67
+6.80%
53,006
04/09/2026
2.48
2.57
2.41
2.50
+0.40%
24,653
04/08/2026
2.65
2.65
2.40
2.49
-0.40%
21,129
04/07/2026
2.47
2.52
2.45
2.50
-1.19%
23,874
04/06/2026
2.55
2.56
2.50
2.53
+2.43%
7,251
04/02/2026
2.39
2.51
2.26
2.47
+4.22%
27,903
04/01/2026
2.42
2.43
2.33
2.37
-3.66%
12,040
03/31/2026
2.48
2.49
2.41
2.46
-2.38%
4,047
03/30/2026
2.53
2.60
2.34
2.52
-1.56%
31,834
03/27/2026
2.50
2.63
2.50
2.56
-2.66%
12,423
03/26/2026
2.43
2.64
2.40
2.63
+8.23%
32,131
03/25/2026
2.42
2.43
2.36
2.43
0.00%
8,155
03/24/2026
2.36
2.43
2.36
2.43
0.00%
5,260
03/23/2026
2.38
2.49
2.38
2.43
+1.25%
15,535
03/20/2026
2.40
2.46
2.30
2.40
+2.13%
5,150
03/19/2026
2.59
2.59
2.28
2.35
-7.48%
19,055
03/18/2026
2.60
2.60
2.52
2.54
-1.93%
9,762
03/17/2026
2.50
2.59
2.40
2.59
+3.60%
15,878
03/16/2026
2.41
2.57
2.40
2.50
+1.63%
21,962
03/13/2026
2.44
2.47
2.41
2.46
0.00%
3,163
03/12/2026
2.46
2.51
2.43
2.46
-1.20%
8,860
03/11/2026
2.50
2.55
2.49
2.49
-0.80%
9,224
03/10/2026
2.50
2.60
2.47
2.51
-1.57%
29,363
03/09/2026
2.50
2.57
2.41
2.55
+1.59%
24,609
03/06/2026
2.54
2.59
2.47
2.51
-1.95%
26,896
03/05/2026
2.57
2.57
2.48
2.56
-1.16%
13,021
03/04/2026
2.66
2.67
2.48
2.59
-2.26%
37,892
03/03/2026
2.51
2.66
2.30
2.65
+3.52%
43,551
03/02/2026
2.45
2.62
2.39
2.56
+0.79%
22,886
02/27/2026
2.62
2.68
2.46
2.54
-3.05%
39,633
02/26/2026
2.48
2.65
2.42
2.62
+2.34%
36,756
02/25/2026
2.19
2.57
2.19
2.56
+14.80%
79,792
02/24/2026
2.16
2.42
2.11
2.23
0.00%
177,605
02/23/2026
2.57
2.61
1.92
2.23
-10.80%
2,496,941
02/20/2026
2.64
2.64
2.47
2.50
-4.44%
1,139,437
02/19/2026
2.65
2.65
2.42
2.62
-1.47%
29,903
02/18/2026
2.73
2.78
2.66
2.66
-4.84%
15,732