Stockscreener 앱 받기
6.0296
1.80%
-0.0804
Psyence Biomedical Ltd 주식 (PBM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $6.12 | $5.98 | $0.14 | 26,327.0 | -1.80% |
| 2026-05-05 | $6.38 | $5.85 | $0.5327 | 130,385.0 | -8.67% |
| 2026-05-04 | $6.69 | $5.53 | $1.17 | 226,410.0 | +7.04% |
| 2026-05-01 | $6.94 | $5.80 | $1.14 | 1,062,091.0 | -5.16% |
| 2026-04-30 | $6.87 | $4.58 | $2.29 | 651,610.0 | +29.72% |
| 2026-04-29 | $6.16 | $4.76 | $1.40 | 376,572.0 | -21.73% |
| 2026-04-28 | $6.95 | $6.02 | $0.9299 | 254,894.0 | -7.94% |
| 2026-04-27 | $7.40 | $6.71 | $0.6892 | 425,058.0 | -10.87% |
| 2026-04-24 | $10.14 | $7.87 | $2.27 | 1,337,230.0 | -12.40% |
| 2026-04-23 | $9.21 | $8.06 | $1.15 | 1,244,749.0 | +0.67% |
| 2026-04-22 | $9.18 | $7.57 | $1.61 | 2,117,140.0 | -5.48% |
| 2026-04-21 | $11.47 | $9.05 | $2.42 | 3,985,694.0 | -16.02% |
| 2026-04-20 | $16.96 | $11.06 | $5.90 | 41,166,509.0 | +48.68% |
| 2026-04-17 | $10.53 | $7.11 | $3.42 | 49,166,569.0 | +29.47% |
| 2026-04-16 | $9.97 | $2.73 | $7.24 | 48,222,838.0 | +103.82% |
| 2026-04-15 | $2.91 | $2.74 | $0.1694 | 24,199.0 | -2.37% |
| 2026-04-14 | $2.95 | $2.63 | $0.3175 | 38,019.0 | +5.73% |
| 2026-04-13 | $2.83 | $2.55 | $0.2799 | 20,305.0 | +4.49% |
| 2026-04-10 | $2.75 | $2.48 | $0.27 | 52,991.0 | +6.80% |
| 2026-04-09 | $2.57 | $2.41 | $0.1599 | 24,503.0 | +0.40% |
| 2026-04-08 | $2.65 | $2.40 | $0.248 | 21,098.0 | -0.40% |
| 2026-04-07 | $2.52 | $2.45 | $0.073 | 23,769.0 | -1.19% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $6.94 | $5.53 | $1.41 | 1,445,213.0 | -8.95% |
| 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% |
0.78%
3.01%
자본화:
|
볼륨(24시간):