Stockscreener 앱 받기
1.76
2.76%
-0.05
Psyence Biomedical Ltd 주식 (PBM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $1.85 | $1.76 | $0.09 | 60,248.0 | -2.76% |
| 2025-12-04 | $1.88 | $1.71 | $0.17 | 192,383.0 | +1.69% |
| 2025-12-03 | $1.86 | $1.53 | $0.33 | 399,840.0 | +12.66% |
| 2025-12-02 | $1.62 | $1.51 | $0.11 | 114,908.0 | -2.47% |
| 2025-12-01 | $1.64 | $1.48 | $0.16 | 211,576.0 | +5.54% |
| 2025-11-28 | $1.60 | $1.51 | $0.0899 | 102,944.0 | -2.85% |
| 2025-11-26 | $1.61 | $1.46 | $0.15 | 236,302.0 | -1.25% |
| 2025-11-25 | $1.80 | $1.41 | $0.39 | 574,650.0 | +5.96% |
| 2025-11-24 | $1.55 | $1.42 | $0.135 | 305,439.0 | +1.34% |
| 2025-11-21 | $1.72 | $1.45 | $0.27 | 615,104.0 | -13.37% |
| 2025-11-20 | $2.29 | $1.58 | $0.71 | 20,316,421.0 | -38.35% |
| 2025-11-19 | $2.79 | $2.72 | $0.075 | 9,075.0 | +0.00% |
| 2025-11-18 | $2.82 | $2.72 | $0.1019 | 18,274.0 | -3.46% |
| 2025-11-17 | $2.93 | $2.71 | $0.22 | 25,667.0 | +6.64% |
| 2025-11-14 | $2.82 | $2.64 | $0.1722 | 27,221.0 | -2.87% |
| 2025-11-13 | $2.98 | $2.58 | $0.4046 | 130,857.0 | +9.41% |
| 2025-11-12 | $2.70 | $2.50 | $0.20 | 35,691.0 | -4.49% |
| 2025-11-11 | $2.68 | $2.40 | $0.28 | 31,087.0 | +8.10% |
| 2025-11-10 | $2.58 | $2.23 | $0.3499 | 61,108.0 | +6.93% |
| 2025-11-07 | $2.49 | $2.23 | $0.2665 | 102,788.0 | -8.08% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.88 | $1.48 | $0.40 | 1,039,203.0 | +14.66% |
| 2025-11 | $3.15 | $1.41 | $1.74 | 23,847,028.0 | -51.42% |
| 2025-10 | $4.50 | $3.05 | $1.45 | 4,961,314.0 | -1.25% |
| 2025-09 | $5.54 | $2.48 | $3.06 | 28,984,207.0 | +13.88% |
| 2025-08 | $5.80 | $2.36 | $3.44 | 62,043,422.0 | -44.14% |
| 2025-07 | $11.99 | $4.63 | $7.36 | 38,765,720.0 | -5.63% |
| 2025-06 | $6.00 | $4.22 | $1.78 | 1,276,754.0 | +8.55% |
| 2025-05 | $7.69 | $2.98 | $4.71 | 4,275,648.7 | +34.98% |
| 2025-04 | $4.86 | $2.92 | $1.94 | 262,754.5 | -23.93% |
| 2025-03 | $9.56 | $4.61 | $4.96 | 278,686.8 | -51.61% |
| 2025-02 | $12.67 | $9.01 | $3.67 | 1,184,281.3 | -21.02% |
| 2025-01 | $18.09 | $9.64 | $8.45 | 1,264,574.2 | -25.59% |
Psyence Biomedical Ltd 주식 (PBM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $62.72 | $12.03 | $50.69 | 18,133,891.5 | -38.44% |
| 2024-11 | $63.36 | $23.97 | $39.39 | 332,413.3 | -33.33% |
| 2024-10 | $82.49 | $40.65 | $41.84 | 299,011.5 | -30.80% |
| 2024-09 | $251.7 | $57.44 | $194.3 | 217,336.7 | -75.60% |
| 2024-08 | $364.6 | $239.6 | $125.0 | 12,476.4 | -30.54% |
| 2024-07 | $699.2 | $168.1 | $531.0 | 192,868.9 | +96.67% |
| 2024-06 | $472.1 | $159.4 | $312.7 | 22,321.7 | -60.00% |
| 2024-05 | $860.8 | $400.5 | $460.3 | 18,237.8 | -16.61% |
| 2024-04 | $705.3 | $377.2 | $328.1 | 3,734.2 | -21.11% |
| 2024-03 | $2,576.3 | $318.6 | $2,257.7 | 359,446.1 | +107.27% |
| 2024-02 | $1,165.6 | $306.9 | $858.7 | 10,136.2 | -69.10% |
| 2024-01 | $2,349.2 | $1,064.0 | $1,285.2 | 613.1 | +0.00% |
1.44%
0.91%
자본화:
|
볼륨(24시간):