Psyence Biomedical

PBM
🏛️ usa →
3.10
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:32 8.83 8.83 8.83 8.83 1.9K
09:33 8.77 9.17 8.77 8.88 2.0K
09:34 8.88 8.88 8.49 8.49 11.9K
09:35 8.20 8.61 8.20 8.34 1.6K
09:36 8.62 8.62 8.62 8.62 0.4K
09:37 8.42 8.42 8.42 8.42 0.7K
09:38 8.58 8.58 8.20 8.41 1.0K
09:39 8.50 8.50 8.41 8.41 1.2K
09:40 8.41 8.41 8.40 8.40 0.5K
09:42 8.52 8.52 8.51 8.51 0.8K
09:44 8.78 8.78 8.66 8.66 5.5K
09:46 8.54 8.54 8.54 8.54 0.3K
09:47 8.55 8.55 8.55 8.55 0.3K
09:51 8.47 8.47 8.47 8.47 0.5K
09:52 8.53 8.53 8.44 8.47 1.7K
09:53 8.55 8.55 8.55 8.55 0.1K
09:54 8.73 8.73 8.73 8.73 0.3K
09:55 8.65 8.72 8.65 8.72 1.1K
09:58 8.75 8.75 8.74 8.74 1.3K
09:59 8.76 8.76 8.76 8.76 0.3K
10:01 8.88 8.94 8.88 8.94 1.2K
10:02 9.08 9.10 9.08 9.10 0.4K
10:03 9.20 9.20 9.20 9.20 0.6K
10:04 9.27 9.76 9.27 9.76 2.4K
10:14 10.60 10.91 10.21 10.28 47.1K
10:15 10.39 10.90 9.98 9.98 43.8K
10:16 10.07 10.07 9.52 9.90 22.3K
10:17 9.70 9.70 9.18 9.18 14.4K
10:22 8.75 8.75 8.70 8.70 4.6K
10:23 8.70 9.11 8.40 8.40 14.0K
10:24 8.35 8.35 7.63 7.71 10.6K
10:25 7.64 7.79 7.48 7.48 3.2K
10:30 7.30 7.78 7.30 7.78 8.2K
10:31 7.48 7.54 7.48 7.53 1.6K
10:32 7.61 7.70 7.45 7.70 3.1K
10:33 7.26 7.26 7.26 7.26 0.7K
10:34 7.28 7.40 7.28 7.30 1.3K
10:36 7.64 7.64 7.64 7.64 0.3K
10:37 7.64 7.73 7.64 7.73 0.8K
10:38 7.38 7.38 7.38 7.38 0.3K
10:39 7.68 7.68 7.58 7.58 2.6K
10:41 7.61 7.61 7.48 7.48 0.5K
10:42 7.48 7.71 7.48 7.71 1.1K
10:43 7.67 7.67 7.67 7.67 0.4K
10:44 7.49 7.60 7.47 7.47 6.7K
10:45 7.61 7.61 7.61 7.61 0.1K
10:46 7.67 7.73 7.48 7.73 0.4K
10:48 7.60 7.60 7.40 7.40 1.3K
10:49 7.52 7.68 7.50 7.68 0.5K
10:50 7.50 7.65 7.50 7.65 5.7K
10:51 7.67 7.67 7.65 7.65 1.2K
10:54 7.66 7.66 7.66 7.66 1.7K
10:55 7.82 7.82 7.82 7.82 0.9K
11:02 7.84 7.84 7.60 7.80 1.9K
11:03 7.99 7.99 7.90 7.98 1.8K
11:04 7.99 7.99 7.99 7.99 0.3K
11:05 8.00 8.17 7.99 8.17 1.4K
11:07 8.20 8.20 8.20 8.20 0.9K
11:12 8.04 8.25 8.04 8.24 1.0K
11:18 8.19 8.19 8.19 8.19 0.7K
11:20 8.12 8.12 8.12 8.12 2.1K
11:21 8.02 8.12 8.01 8.12 5.8K
11:26 7.88 8.00 7.88 8.00 1.9K
11:32 7.99 7.99 7.99 7.99 0.2K
11:41 8.01 8.01 8.01 8.01 0.2K
11:45 8.09 8.09 8.09 8.09 0.6K
11:47 8.10 8.10 8.10 8.10 1.1K
11:50 8.05 8.05 8.05 8.05 0.3K
11:54 7.77 7.77 7.52 7.52 3.2K
11:55 7.63 7.63 7.63 7.63 1.0K
11:56 7.74 7.74 7.74 7.74 1.6K
11:57 7.86 8.02 7.69 8.02 2.6K
11:58 7.50 7.76 7.50 7.76 3.9K
11:59 7.76 7.76 7.76 7.76 0.1K
12:00 7.75 7.75 7.73 7.73 1.3K
12:02 7.73 7.73 7.68 7.68 1.4K
12:08 7.51 7.52 7.51 7.52 2.1K
12:14 7.65 7.65 7.65 7.65 0.3K
12:19 7.79 7.79 7.79 7.79 0.1K
12:21 7.78 7.78 7.78 7.78 0.4K
12:28 7.81 8.04 7.75 7.75 2.0K
12:54 7.80 7.85 7.80 7.85 2.8K
12:59 7.78 7.78 7.78 7.78 1.1K
13:02 8.02 8.02 8.02 8.02 0.7K
13:10 7.97 7.97 7.97 7.97 0.4K
13:27 7.88 7.88 7.85 7.85 0.7K
13:33 7.91 7.98 7.91 7.98 0.5K
13:36 7.91 7.91 7.91 7.91 0.9K
13:37 7.92 7.99 7.92 7.99 0.4K
13:38 8.05 8.05 8.05 8.05 0.1K
13:40 7.95 7.95 7.95 7.95 0.3K
13:57 7.89 7.89 7.89 7.89 0.1K
13:59 7.92 7.92 7.91 7.91 0.3K
14:07 8.09 8.09 8.09 8.09 2.5K
14:10 7.98 7.98 7.98 7.98 0.4K
14:13 8.06 8.06 8.06 8.06 0.5K
14:22 8.00 8.00 8.00 8.00 0.4K
14:41 7.92 7.92 7.92 7.92 1.1K
14:45 7.85 7.85 7.85 7.85 0.2K
14:47 7.94 7.94 7.85 7.85 2.7K
14:51 7.69 7.69 7.69 7.69 1.3K
14:53 7.84 7.84 7.84 7.84 0.4K
14:55 7.82 7.82 7.82 7.82 0.3K
14:57 7.84 7.84 7.84 7.84 1.0K
14:58 7.96 7.96 7.96 7.96 1.3K
15:00 7.84 7.84 7.80 7.80 6.0K
15:01 7.94 7.94 7.94 7.94 1.0K
15:05 8.15 8.15 8.15 8.15 0.2K
15:06 8.05 8.05 8.05 8.05 2.0K
15:09 8.34 8.45 8.34 8.45 0.7K
15:10 8.34 8.34 8.34 8.34 2.2K
15:19 8.74 8.74 8.74 8.74 0.3K
15:20 8.76 8.76 8.76 8.76 1.0K
15:22 8.84 9.08 8.75 8.83 1.9K
15:24 9.00 9.00 9.00 9.00 0.1K
15:25 8.99 8.99 8.99 8.99 0.4K
15:30 9.07 9.07 9.07 9.07 0.8K
15:32 9.08 9.23 8.99 9.11 1.5K
15:33 9.13 9.13 9.13 9.13 0.2K
15:34 9.23 9.23 9.23 9.23 0.3K
15:35 9.09 9.09 9.08 9.08 1.0K
15:36 9.09 9.09 8.63 8.76 3.9K
15:37 8.57 9.23 8.57 8.80 1.2K
15:38 9.07 9.07 9.07 9.07 0.4K
15:43 9.17 9.37 9.17 9.37 4.3K
15:44 9.42 9.42 9.29 9.29 1.7K
15:45 9.43 9.43 9.40 9.40 1.7K
15:47 9.23 9.23 9.23 9.23 0.5K
15:50 9.37 9.47 9.37 9.47 0.6K
15:51 9.36 9.36 9.36 9.36 0.4K
15:52 9.32 9.32 9.32 9.32 0.1K
15:53 9.39 9.40 9.39 9.40 1.3K
15:56 9.58 9.59 9.46 9.46 3.0K
15:57 9.47 9.98 9.47 9.98 2.4K
15:58 9.97 9.97 9.41 9.41 0.9K
15:59 9.89 9.99 9.89 9.99 5.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available