Stockscreener 앱 받기
3.48
2.25%
-0.08
Psyence Biomedical Ltd 주식 (PBM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $3.57 | $3.43 | $0.14 | 18,627.0 | -2.25% |
| 2026-08-13 | $3.58 | $3.22 | $0.36 | 29,731.0 | +6.27% |
| 2026-08-12 | $3.49 | $3.31 | $0.1753 | 23,455.0 | -1.47% |
| 2026-08-11 | $3.49 | $3.35 | $0.14 | 17,478.0 | -2.30% |
| 2026-08-10 | $3.55 | $3.46 | $0.0882 | 29,065.0 | +0.29% |
| 2026-08-07 | $3.60 | $3.45 | $0.15 | 60,576.0 | -0.57% |
| 2026-08-06 | $3.58 | $3.23 | $0.35 | 118,699.0 | +6.08% |
| 2026-08-05 | $3.30 | $3.15 | $0.1489 | 60,537.0 | +3.13% |
| 2026-08-04 | $3.30 | $3.08 | $0.2199 | 32,831.0 | +1.27% |
| 2026-08-03 | $3.24 | $3.06 | $0.175 | 31,181.0 | -0.63% |
| 2026-07-31 | $3.24 | $3.05 | $0.19 | 67,592.0 | -5.65% |
| 2026-07-30 | $3.74 | $3.00 | $0.74 | 430,143.0 | +12.75% |
| 2026-07-29 | $3.20 | $2.96 | $0.2399 | 17,947.0 | -5.70% |
| 2026-07-28 | $3.20 | $2.96 | $0.2373 | 49,663.0 | +3.95% |
| 2026-07-27 | $3.04 | $2.85 | $0.1899 | 32,232.0 | +3.05% |
| 2026-07-24 | $3.00 | $2.80 | $0.20 | 39,137.0 | +4.61% |
| 2026-07-23 | $3.03 | $2.73 | $0.30 | 62,630.0 | -4.41% |
| 2026-07-22 | $3.11 | $2.84 | $0.27 | 54,600.0 | -5.14% |
| 2026-07-21 | $3.23 | $3.04 | $0.19 | 75,068.0 | -1.58% |
| 2026-07-20 | $3.26 | $3.04 | $0.2199 | 85,657.0 | +2.93% |
| 2026-07-17 | $3.15 | $2.94 | $0.2099 | 89,257.0 | +1.99% |
| 2026-07-16 | $3.16 | $2.90 | $0.2595 | 373,028.0 | +4.15% |
Psyence Biomedical Ltd 주식 (PBM) 연도별 가격 이력
이 심층 분석에서는 Psyence Biomedical Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PBM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Psyence Biomedical Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Psyence Biomedical Ltd 주식 (PBM) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $3.60 | $3.06 | $0.535 | 440,807.0 | +9.78% |
| 2026-07 | $3.74 | $2.73 | $1.01 | 1,626,757.0 | +3.59% |
| 2026-06 | $4.75 | $2.62 | $2.13 | 1,504,363.0 | -26.27% |
| 2026-05 | $6.94 | $3.75 | $3.19 | 3,240,232.0 | -37.03% |
| 2026-04 | $16.96 | $2.26 | $14.70 | 149,200,819.0 | +167.89% |
| 2026-03 | $2.67 | $2.28 | $0.39 | 396,305.0 | -3.15% |
| 2026-02 | $12.64 | $1.92 | $10.72 | 9,450,911.0 | +296.50% |
| 2026-01 | $5.19 | $0.6254 | $4.56 | 6,124,750.1 | -86.40% |
Psyence Biomedical Ltd 주식 (PBM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $11.75 | $4.93 | $6.82 | 8,973,197.4 | -48.14% |
| 2025-11 | $19.66 | $8.81 | $10.84 | 3,815,524.5 | -51.42% |
| 2025-10 | $28.12 | $19.06 | $9.06 | 793,810.2 | -1.25% |
| 2025-09 | $34.62 | $15.50 | $19.12 | 4,637,473.1 | +13.88% |
| 2025-08 | $36.25 | $14.75 | $21.50 | 9,926,947.5 | -44.14% |
| 2025-07 | $74.94 | $28.94 | $46.00 | 6,202,515.2 | -5.63% |
| 2025-06 | $37.50 | $26.38 | $11.12 | 204,280.6 | +8.55% |
| 2025-05 | $48.06 | $18.64 | $29.42 | 684,103.8 | +34.98% |
| 2025-04 | $30.39 | $18.26 | $12.12 | 42,040.7 | -23.93% |
| 2025-03 | $59.77 | $28.79 | $30.98 | 44,589.9 | -51.61% |
| 2025-02 | $79.20 | $56.29 | $22.91 | 189,485.0 | -21.02% |
| 2025-01 | $113.1 | $60.27 | $52.80 | 202,331.9 | -25.59% |
Psyence Biomedical Ltd 주식 (PBM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $392.0 | $75.22 | $316.8 | 2,901,422.6 | -38.44% |
| 2024-11 | $396.0 | $149.8 | $246.2 | 53,186.1 | -33.33% |
| 2024-10 | $515.6 | $254.0 | $261.5 | 47,841.8 | -30.80% |
| 2024-09 | $1,573.2 | $359.0 | $1,214.2 | 34,773.9 | -75.60% |
| 2024-08 | $2,278.9 | $1,497.4 | $781.6 | 1,996.2 | -30.54% |
| 2024-07 | $4,369.9 | $1,050.9 | $3,319.0 | 30,859.0 | +96.67% |
| 2024-06 | $2,950.6 | $996.0 | $1,954.6 | 3,571.5 | -60.00% |
| 2024-05 | $5,379.8 | $2,503.1 | $2,876.7 | 2,918.1 | -16.61% |
| 2024-04 | $4,408.4 | $2,357.8 | $2,050.7 | 597.5 | -21.11% |
| 2024-03 | $16,101.9 | $1,991.3 | $14,110.6 | 57,511.4 | +107.27% |
| 2024-02 | $7,285.1 | $1,918.4 | $5,366.7 | 1,621.8 | -69.10% |
| 2024-01 | $14,682.2 | $6,650.0 | $8,032.3 | 98.09 | +0.00% |
0.52%
0.07%
자본화:
|
볼륨(24시간):