2m 2m 2m 2m 2m 2m 2m
PSYENCE BIO (PBM)
NASDAQ
$3.13-$0.05 (-1.57%)
Price as of Nov 12, 2026 7:38 AM EST- $12.1MMarket Cap
- -80.05%1-Year Change
- BiotechnologyIndustry
PSYENCE BIO (PBM)
$3.13-$0.05 (-1.57%)
- 1 Month-36.02%Low Price$2.94High Price$4.55
- 3 Months-6.47%Low Price$2.94High Price$6.63
- 1 Year-80.05%Low Price$3.94High Price$11.30
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/11/2026 | 3.07 | 3.29 | 3.07 | 3.18 | +4.95% | 23,490 |
11/10/2026 | 3.00 | 3.26 | 2.96 | 3.03 | +0.33% | 26,114 |
11/09/2026 | 2.94 | 3.15 | 2.94 | 3.02 | +2.03% | 31,569 |
11/06/2026 | 3.02 | 3.14 | 2.95 | 2.96 | +0.68% | 24,525 |
11/05/2026 | 3.19 | 3.19 | 2.85 | 2.94 | -7.55% | 33,854 |
11/04/2026 | 3.44 | 3.44 | 3.10 | 3.18 | -3.34% | 19,051 |
11/03/2026 | 3.18 | 3.50 | 3.11 | 3.29 | +3.46% | 54,994 |
11/02/2026 | 3.36 | 3.55 | 3.16 | 3.18 | -3.93% | 116,087 |
10/30/2026 | 3.51 | 3.64 | 3.28 | 3.31 | -8.31% | 46,637 |
10/29/2026 | 3.40 | 3.98 | 3.40 | 3.61 | +6.18% | 62,134 |
10/28/2026 | 3.00 | 3.44 | 2.99 | 3.40 | +12.96% | 32,947 |
10/27/2026 | 3.75 | 3.87 | 2.70 | 3.01 | -17.76% | 244,844 |
10/26/2026 | 4.11 | 4.18 | 3.63 | 3.66 | -12.12% | 46,131 |
10/23/2026 | 4.11 | 4.29 | 4.06 | 4.17 | +1.09% | 13,183 |
10/22/2026 | 4.39 | 4.77 | 4.12 | 4.12 | -8.85% | 57,047 |
10/21/2026 | 4.36 | 4.72 | 4.36 | 4.52 | +6.60% | 39,286 |
10/20/2026 | 4.09 | 4.51 | 4.06 | 4.24 | +2.91% | 44,471 |
10/19/2026 | 4.09 | 4.28 | 4.08 | 4.12 | -2.37% | 34,502 |
10/16/2026 | 4.34 | 4.53 | 4.16 | 4.22 | -2.31% | 26,537 |
10/15/2026 | 4.09 | 4.44 | 4.09 | 4.32 | +4.60% | 16,947 |
10/14/2026 | 4.53 | 4.82 | 4.10 | 4.13 | -9.23% | 68,406 |
10/13/2026 | 4.70 | 4.79 | 4.55 | 4.55 | -4.01% | 35,878 |
10/12/2026 | 4.88 | 5.04 | 4.73 | 4.74 | -4.63% | 25,432 |
10/09/2026 | 5.21 | 5.21 | 4.93 | 4.97 | -2.93% | 23,963 |
10/08/2026 | 4.88 | 5.22 | 4.86 | 5.12 | +4.92% | 67,194 |
10/07/2026 | 4.93 | 5.10 | 4.84 | 4.88 | -2.79% | 16,931 |
10/06/2026 | 5.08 | 5.30 | 4.89 | 5.02 | -1.18% | 51,188 |
10/05/2026 | 5.27 | 5.56 | 4.96 | 5.08 | -1.55% | 145,550 |
10/02/2026 | 5.52 | 5.63 | 5.12 | 5.16 | -5.84% | 75,147 |
10/01/2026 | 5.42 | 5.70 | 5.40 | 5.48 | +0.37% | 14,963 |
09/30/2026 | 5.43 | 5.72 | 5.38 | 5.46 | +0.55% | 17,933 |
09/29/2026 | 5.68 | 5.73 | 5.41 | 5.43 | -4.15% | 27,742 |
09/28/2026 | 5.59 | 5.82 | 5.51 | 5.67 | +1.89% | 48,325 |
09/25/2026 | 5.81 | 5.96 | 5.41 | 5.56 | -5.12% | 110,555 |
09/24/2026 | 6.19 | 6.37 | 5.61 | 5.86 | -7.13% | 137,649 |
09/23/2026 | 5.87 | 7.19 | 5.87 | 6.31 | +3.44% | 295,247 |
09/22/2026 | 6.50 | 6.50 | 5.85 | 6.10 | -6.44% | 179,233 |
09/21/2026 | 6.64 | 6.90 | 6.50 | 6.52 | -1.58% | 91,314 |
09/18/2026 | 6.30 | 6.85 | 6.19 | 6.63 | +4.83% | 134,681 |
09/17/2026 | 5.84 | 6.67 | 5.70 | 6.32 | +8.59% | 134,918 |
09/16/2026 | 6.03 | 6.06 | 5.80 | 5.82 | -4.12% | 40,465 |
09/15/2026 | 5.92 | 6.27 | 5.71 | 6.07 | +1.17% | 68,489 |
09/14/2026 | 5.44 | 6.14 | 5.39 | 6.00 | +11.11% | 173,957 |
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 |