Stockscreener 앱 받기
0.0539
6.52%
0.0033
시장 영업 전:
.05
-0.0039
-7.24%
Psyence Biomedical Ltd 주식 (PBM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $0.055 | $0.0481 | $0.0069 | 5,937,167.0 | +6.52% |
| 2024-11-15 | $0.056 | $0.0503 | $0.0057 | 2,995,728.0 | -6.30% |
| 2024-11-14 | $0.0595 | $0.0504 | $0.0091 | 3,017,207.0 | -3.91% |
| 2024-11-13 | $0.0585 | $0.0501 | $0.0084 | 6,089,732.0 | -19.60% |
| 2024-11-12 | $0.075 | $0.0663 | $0.0087 | 4,374,246.0 | -7.66% |
| 2024-11-11 | $0.0829 | $0.075 | $0.0079 | 3,231,729.0 | -0.66% |
| 2024-11-08 | $0.0844 | $0.071 | $0.0134 | 5,573,442.0 | -1.93% |
| 2024-11-07 | $0.079 | $0.0619 | $0.0171 | 11,925,252.0 | +26.96% |
| 2024-11-06 | $0.0658 | $0.0568 | $0.009 | 4,575,639.0 | -6.85% |
| 2024-11-05 | $0.106 | $0.0631 | $0.0429 | 37,343,304.0 | -2.81% |
| 2024-11-04 | $0.0685 | $0.065 | $0.0035 | 1,365,131.0 | -2.59% |
| 2024-11-01 | $0.0705 | $0.0672 | $0.0033 | 2,572,021.0 | +0.29% |
| 2024-10-31 | $0.0836 | $0.068 | $0.0156 | 9,388,653.0 | -26.38% |
| 2024-10-30 | $0.096 | $0.0881 | $0.0079 | 4,175,395.0 | +4.44% |
| 2024-10-29 | $0.095 | $0.0879 | $0.0071 | 3,913,845.0 | -5.26% |
| 2024-10-28 | $0.0978 | $0.089 | $0.0088 | 4,865,871.0 | -1.86% |
| 2024-10-25 | $0.107 | $0.0939 | $0.0131 | 7,162,345.0 | +2.98% |
| 2024-10-24 | $0.104 | $0.0918 | $0.0122 | 8,539,670.0 | -12.07% |
| 2024-10-23 | $0.1135 | $0.102 | $0.0115 | 8,818,300.0 | -2.02% |
| 2024-10-22 | $0.138 | $0.1055 | $0.0325 | 30,679,289.0 | -5.62% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.106 | $0.0481 | $0.0579 | 94,937,765.0 | -22.11% |
| 2024-10 | $0.138 | $0.068 | $0.07 | 178,734,114.0 | -30.80% |
| 2024-09 | $0.4211 | $0.0961 | $0.325 | 129,913,033.0 | -75.60% |
| 2024-08 | $0.61 | $0.4008 | $0.2092 | 7,457,797.0 | -30.54% |
| 2024-07 | $1.17 | $0.2813 | $0.8884 | 115,287,396.0 | +96.67% |
| 2024-06 | $0.7898 | $0.2666 | $0.5232 | 13,342,800.0 | -60.00% |
| 2024-05 | $1.44 | $0.67 | $0.77 | 10,901,668.0 | -16.61% |
| 2024-04 | $1.18 | $0.6311 | $0.5489 | 2,232,147.0 | -21.11% |
| 2024-03 | $4.31 | $0.533 | $3.78 | 214,858,927.0 | +107.27% |
| 2024-02 | $1.95 | $0.5135 | $1.44 | 6,058,925.0 | -69.10% |
| 2024-01 | $3.93 | $1.78 | $2.15 | 366,459.0 | +0.00% |
3.66%
1.11%
자본화:
|
볼륨(24시간):