기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Psyence Biomedical Ltd | PBMWW | 나스닥 | 주식 인수형 워런트 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.036 | 0.036 | 0.047 | 0.0408 |
PBMWW Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
1개월 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
3개월 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
6개월 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
1년 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
3년 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
5년 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
PBMWW 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
23 5월(5) 2024 | 0.0408 | -0.0002 | -0.49% | 0.0363 | 0.0408 | 0.0363 | 1,346 |
22 5월(5) 2024 | 0.041 | -0.0093 | -18.49% | 0.0411 | 0.0411 | 0.041 | 5,891 |
21 5월(5) 2024 | 0.0503 | -0.0032 | -5.98% | 0.0505 | 0.0524 | 0.041 | 4,950 |
18 5월(5) 2024 | 0.0535 | -0.0009 | -1.65% | 0.0363 | 0.0545 | 0.036 | 9,864 |
17 5월(5) 2024 | 0.0544 | 0.0124 | 29.52% | 0.0548 | 0.0548 | 0.035 | 13,190 |
16 5월(5) 2024 | 0.042 | 0.007 | 20.00% | 0.0616 | 0.0616 | 0.041 | 7,388 |
15 5월(5) 2024 | 0.035 | -0.0135 | -27.84% | 0.05 | 0.05 | 0.035 | 9,859 |
14 5월(5) 2024 | 0.0485 | -0.0155 | -24.22% | 0.0629 | 0.064 | 0.0458 | 11,401 |
11 5월(5) 2024 | 0.064 | 0.0183 | 40.04% | 0.0648 | 0.0648 | 0.0458 | 12,280 |
10 5월(5) 2024 | 0.0457 | 0.0012 | 2.70% | 0.0445 | 0.0675 | 0.0445 | 16,142 |
09 5월(5) 2024 | 0.0445 | -0.02692 | -37.70% | 0.0454 | 0.0454 | 0.0445 | 8,072 |
08 5월(5) 2024 | 0.071424 | -0.00858 | -10.72% | 0.0616 | 0.0849 | 0.0396 | 9,373 |
07 5월(5) 2024 | 0.08 | -0.00232 | -2.82% | 0.0862 | 0.0862 | 0.0701 | 103,442 |
04 5월(5) 2024 | 0.082319 | 0.00573 | 7.48% | 0.0724 | 0.089952 | 0.068 | 10,358 |
03 5월(5) 2024 | 0.076591 | -0.02141 | -21.85% | 0.0701 | 0.094 | 0.0701 | 1,659 |
02 5월(5) 2024 | 0.098 | 0.0307 | 45.62% | 0.0683 | 0.098 | 0.0683 | 6,785 |
01 5월(5) 2024 | 0.0673 | -0.0027 | -3.86% | 0.0667 | 0.0799 | 0.0665 | 2,759 |
30 4월(4) 2024 | 0.07 | -0.009 | -11.39% | 0.0658 | 0.075 | 0.0652 | 7,502 |
27 4월(4) 2024 | 0.079 | -0.0155 | -16.40% | 0.0671 | 0.1224 | 0.045 | 52,838 |
26 4월(4) 2024 | 0.0945 | 0.02406 | 34.16% | 0.0895 | 0.0956 | 0.065 | 11,004 |
25 4월(4) 2024 | 0.070437 | 0.01044 | 17.40% | 0.099 | 0.1249 | 0.05 | 50,600 |
24 4월(4) 2024 | 0.06 | -0.055 | -47.83% | 0.115 | 0.115 | 0.0505 | 19,519 |