2m 2m 2m 2m 2m 2m 2m
PSYENCE BIO (PBM)
NASDAQ
$5.44+$0.03 (+0.65%)
Price as of Sep 11, 2026 7:59 PM EDT- $20.6MMarket Cap
- -76.26%1-Year Change
- BiotechnologyIndustry
PSYENCE BIO (PBM)
$5.44+$0.03 (+0.65%)
- 1 Month+58.82%Low Price$3.48High Price$5.40
- 3 Months+54.73%Low Price$2.71High Price$5.40
- 1 Year-76.26%Low Price$3.94High Price$11.30
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
09/11/2026 | 5.02 | 5.63 | 4.93 | 5.40 | +8.65% | 134,486 |
09/10/2026 | 4.73 | 5.12 | 4.68 | 4.97 | +2.69% | 56,612 |
09/09/2026 | 4.68 | 4.98 | 4.55 | 4.84 | +2.11% | 86,519 |
09/08/2026 | 4.58 | 4.85 | 4.53 | 4.74 | +4.41% | 69,992 |
09/04/2026 | 4.38 | 4.71 | 4.33 | 4.54 | +2.48% | 27,766 |
09/03/2026 | 4.31 | 4.60 | 4.26 | 4.43 | +1.37% | 21,419 |
09/02/2026 | 4.35 | 4.50 | 4.28 | 4.37 | 0.00% | 21,400 |
09/01/2026 | 4.30 | 4.37 | 4.21 | 4.37 | +0.69% | 17,590 |
08/31/2026 | 4.22 | 4.40 | 4.10 | 4.34 | +3.09% | 26,537 |
08/28/2026 | 4.37 | 4.37 | 4.19 | 4.21 | -2.32% | 16,078 |
08/27/2026 | 4.36 | 4.48 | 4.25 | 4.31 | -0.23% | 20,281 |
08/26/2026 | 4.28 | 4.50 | 4.28 | 4.32 | +1.17% | 41,324 |
08/25/2026 | 4.22 | 4.44 | 4.22 | 4.27 | +1.18% | 43,670 |
08/24/2026 | 4.29 | 4.34 | 4.14 | 4.22 | -2.54% | 37,618 |
08/21/2026 | 4.00 | 4.49 | 3.91 | 4.33 | +10.18% | 103,388 |
08/20/2026 | 4.02 | 4.02 | 3.73 | 3.93 | -4.15% | 58,089 |
08/19/2026 | 4.45 | 4.69 | 3.91 | 4.10 | -8.28% | 207,085 |
08/18/2026 | 3.60 | 5.00 | 3.52 | 4.47 | +23.82% | 898,249 |
08/17/2026 | 3.42 | 3.79 | 3.41 | 3.61 | +3.74% | 43,201 |
08/14/2026 | 3.51 | 3.57 | 3.43 | 3.48 | -2.25% | 18,627 |
08/13/2026 | 3.31 | 3.58 | 3.22 | 3.56 | +6.27% | 30,614 |
08/12/2026 | 3.38 | 3.49 | 3.31 | 3.35 | -1.47% | 23,474 |
08/11/2026 | 3.46 | 3.49 | 3.35 | 3.40 | -2.30% | 18,535 |
08/10/2026 | 3.50 | 3.55 | 3.46 | 3.48 | +0.29% | 29,234 |
08/07/2026 | 3.60 | 3.60 | 3.45 | 3.47 | -0.57% | 61,814 |
08/06/2026 | 3.23 | 3.58 | 3.23 | 3.49 | +6.08% | 120,036 |
08/05/2026 | 3.30 | 3.30 | 3.15 | 3.29 | +3.13% | 61,536 |
08/04/2026 | 3.15 | 3.30 | 3.08 | 3.19 | +1.27% | 33,107 |
08/03/2026 | 3.24 | 3.24 | 3.07 | 3.15 | -0.63% | 31,392 |
07/31/2026 | 3.21 | 3.24 | 3.05 | 3.17 | -5.65% | 70,552 |
07/30/2026 | 3.06 | 3.74 | 3.00 | 3.36 | +12.75% | 447,717 |
07/29/2026 | 3.16 | 3.20 | 2.96 | 2.98 | -5.70% | 18,195 |
07/28/2026 | 3.05 | 3.20 | 2.96 | 3.16 | +3.95% | 52,065 |
07/27/2026 | 2.99 | 3.04 | 2.85 | 3.04 | +3.05% | 32,891 |
07/24/2026 | 2.94 | 3.00 | 2.80 | 2.95 | +4.61% | 41,581 |
07/23/2026 | 3.03 | 3.03 | 2.73 | 2.82 | -4.41% | 62,875 |
07/22/2026 | 3.11 | 3.11 | 2.84 | 2.95 | -5.14% | 55,391 |
07/21/2026 | 3.23 | 3.23 | 3.04 | 3.11 | -1.58% | 75,354 |
07/20/2026 | 3.10 | 3.26 | 3.04 | 3.16 | +2.93% | 86,264 |
07/17/2026 | 3.04 | 3.15 | 2.94 | 3.07 | +1.99% | 96,411 |
07/16/2026 | 3.05 | 3.16 | 2.90 | 3.01 | +4.15% | 375,239 |
07/15/2026 | 2.89 | 2.96 | 2.83 | 2.89 | +0.70% | 410,671 |
07/14/2026 | 2.94 | 2.96 | 2.82 | 2.87 | +0.70% | 21,491 |
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 |
06/22/2026 |
-$12.56 Earnings | |||||
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 |