Italia markets close in 1 hour 1 minute

Psyence Biomedical Ltd. (PBM)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,0400+0,0400 (+4,08%)
In data: 10:29AM EDT. Mercato aperto.
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 mag 20241,07001,07001,01001,04001,040011.689
10 mag 20241,10001,10001,00001,00001,000086.900
09 mag 20241,06001,15001,04001,10001,1000108.300
08 mag 20241,04001,07700,97001,06001,0600144.800
07 mag 20241,07001,14001,02001,03001,0300161.500
06 mag 20241,22001,38001,06001,08001,0800618.200
03 mag 20241,26001,44001,15001,16001,1600923.700
02 mag 20241,12001,43001,09001,27001,27001.957.000
01 mag 20240,93001,41000,88501,20001,20005.857.200
30 apr 20240,96001,00000,86700,89900,8990113.900
29 apr 20240,88701,05000,87000,96000,9600250.000
26 apr 20240,82100,88400,81000,85900,859086.600
25 apr 20240,82000,85000,80600,84000,840097.100
24 apr 20240,80500,84000,77000,79800,798032.700
23 apr 20240,75800,84300,74200,76000,760068.100
22 apr 20240,68000,82000,67000,74700,747058.000
19 apr 20240,70000,72000,63100,67900,679055.900
18 apr 20240,66300,70000,66300,68400,684023.400
17 apr 20240,69000,71400,65100,68200,682047.900
16 apr 20240,80000,80000,65900,69400,694083.400
15 apr 20240,81000,81800,72500,79500,7950112.500
12 apr 20240,85000,89000,80100,80800,808072.100
11 apr 20240,92000,92000,82000,83400,8340219.000
10 apr 20240,91200,96000,90000,91300,913087.000
09 apr 20241,02001,02000,86000,93000,9300122.100
08 apr 20241,01001,02000,96001,00001,0000180.500
05 apr 20241,04001,04000,95000,98500,9850171.100
04 apr 20241,08001,08001,01001,04001,0400163.000
03 apr 20241,11001,13001,04701,07001,070085.300
02 apr 20241,09001,15001,08001,09001,0900114.600
01 apr 20241,11001,18001,11001,14001,140058.500
28 mar 20241,20001,20001,10001,14001,1400165.700
27 mar 20241,10001,21001,06001,18001,1800309.900
26 mar 20241,15001,16401,07001,12001,1200211.800
25 mar 20241,13001,24001,09001,13001,1300422.800
22 mar 20241,11001,17001,06001,10001,1000340.100
21 mar 20241,26001,38001,12001,16001,1600648.800
20 mar 20241,27001,27801,15001,18001,1800412.100
19 mar 20241,22001,42301,18001,29001,29001.029.000
18 mar 20241,25001,29001,06001,25001,2500889.600
15 mar 20241,40001,54001,25001,29001,29002.306.300
14 mar 20241,03001,87000,96001,59001,590033.363.400
13 mar 20241,22001,26000,96001,04001,04001.562.200
12 mar 20241,52001,60001,15401,23001,23003.107.500
11 mar 20242,15002,20001,69001,77001,77002.642.500
08 mar 20242,45004,31002,11002,11002,1100149.822.300
07 mar 20240,97901,50000,94001,27001,27003.688.200
06 mar 20240,79001,38000,75001,02001,02006.566.900
05 mar 20240,64801,10000,60500,86000,86007.093.200
04 mar 20240,62000,71000,58000,62000,62001.002.500
01 mar 20240,55000,60000,53300,57200,572026.600
29 feb 20240,59100,59800,54100,55000,5500113.000
28 feb 20240,57400,61000,57000,57000,570068.200
27 feb 20240,57500,60000,55300,59000,5900109.000
26 feb 20240,54800,59300,53300,59300,5930134.800
23 feb 20240,53200,57000,51800,54400,5440127.100
22 feb 20240,60000,60000,51400,54300,543080.800
21 feb 20240,68000,68000,55800,57300,5730208.800
20 feb 20240,68000,69800,63000,66000,6600128.800
16 feb 20240,69000,70000,65000,66900,669032.000
15 feb 20240,70000,73000,63200,66500,6650156.400
14 feb 20240,72200,72200,64500,68500,6850198.700
13 feb 20240,83000,84000,72200,74000,7400198.800
12 feb 20240,82000,87000,82000,83200,8320154.900
09 feb 20240,97000,97000,81200,81200,8120232.900
08 feb 20240,99001,05000,90100,94800,9480401.500
07 feb 20241,54001,55001,11001,17001,17003.397.900
06 feb 20241,43001,55001,33001,50001,5000101.600
05 feb 20241,53001,53301,38001,42301,423021.200
02 feb 20241,71001,71001,43001,45001,450055.500
01 feb 20241,80001,95001,66001,72001,7200159.100
31 gen 20241,90002,02001,78001,78001,780027.000
30 gen 20242,00002,00001,85001,85001,850030.400
29 gen 20242,21002,34001,80002,00002,0000100.900
26 gen 20243,55003,93002,05002,35002,3500208.100
25 gen 20246,28006,28004,58004,79004,790091.900
24 gen 20246,67006,98005,25005,68505,685037.200
23 gen 20246,10007,79005,80006,77006,770049.000
22 gen 20246,20007,61005,74007,10007,100037.600
19 gen 20247,91007,91005,60006,65006,650044.600
18 gen 20248,76008,86007,50007,82007,820069.400
17 gen 202410,250012,602010,010011,600011,6000124.600
16 gen 20249,99009,99009,99009,99009,99003.600
12 gen 202411,200011,200011,200011,200011,2000-
11 gen 202411,200011,200011,200011,200011,2000-
10 gen 202410,636011,200010,500011,200011,20001.100
09 gen 202410,490010,490010,490010,490010,4900-
08 gen 202410,490010,490010,490010,490010,4900-
05 gen 202410,490010,490010,490010,490010,4900600
04 gen 202411,280011,300010,490010,490010,4900600
03 gen 202410,740011,460010,290010,290010,29002.000
02 gen 20249,24009,24009,24009,24009,2400-
29 dic 20238,23009,55908,23009,24009,24004.000
28 dic 20238,20008,99008,20008,99008,99004.600
27 dic 20239,97009,97008,51008,55008,55003.400
26 dic 20239,70009,70009,70009,70009,7000-
22 dic 20239,70009,70009,70009,70009,7000-
21 dic 202310,120010,51009,23009,70009,70003.300
20 dic 202310,850010,850010,850010,850010,8500-
19 dic 202310,850010,850010,850010,850010,8500-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...