Stockscreener 앱 받기
2.81
5.07%
-0.15
시장 영업 전:
2.68
-0.13
-4.63%
Psyence Biomedical Ltd 주식 (PBM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $3.01 | $2.73 | $0.28 | 82,573.0 | -5.07% |
| 2026-02-11 | $3.23 | $2.92 | $0.3093 | 60,981.0 | -6.92% |
| 2026-02-10 | $3.21 | $3.00 | $0.2099 | 47,581.0 | +0.95% |
| 2026-02-09 | $3.42 | $2.95 | $0.47 | 183,386.0 | +0.64% |
| 2026-02-06 | $3.27 | $2.75 | $0.5199 | 99,629.0 | +8.30% |
| 2026-02-05 | $2.94 | $2.74 | $0.2001 | 139,241.0 | -10.80% |
| 2026-02-04 | $3.25 | $2.54 | $0.715 | 197,231.0 | +4.85% |
| 2026-02-03 | $3.35 | $2.74 | $0.6086 | 543,098.0 | -18.68% |
| 2026-02-02 | $12.64 | $3.65 | $8.99 | 5,044,734.0 | +493.19% |
| 2026-01-30 | $0.7878 | $0.64 | $0.1478 | 514,849.0 | -11.10% |
| 2026-01-29 | $0.8295 | $0.6736 | $0.1559 | 272,934.0 | -6.42% |
| 2026-01-28 | $0.85 | $0.628 | $0.222 | 1,397,003.0 | +22.01% |
| 2026-01-27 | $0.655 | $0.6254 | $0.0296 | 166,278.0 | -4.78% |
| 2026-01-26 | $0.7101 | $0.6612 | $0.0489 | 203,495.0 | -9.70% |
| 2026-01-23 | $0.75 | $0.6879 | $0.0621 | 215,760.0 | -3.46% |
| 2026-01-22 | $0.8383 | $0.753 | $0.0853 | 401,117.0 | -12.69% |
| 2026-01-21 | $0.9122 | $0.64 | $0.2722 | 2,407,945.0 | -79.20% |
| 2026-01-16 | $4.31 | $3.84 | $0.4706 | 79,265.0 | -0.01% |
| 2026-01-15 | $4.43 | $4.06 | $0.3713 | 86,375.8 | -13.90% |
| 2026-01-14 | $4.86 | $4.64 | $0.225 | 20,117.3 | -0.54% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $12.64 | $2.54 | $10.11 | 6,481,027.0 | +338.65% |
| 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% |
1.24%
0.19%
자본화:
|
볼륨(24시간):