Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Psybio Therapeutics Corp (OP: PSYBF )

0.0085 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 0.3500 0.3536 0.3347 0.3347 9,200 -0.00(-0.68%)
Aug 30, 2021 0.3729 0.3729 0.3120 0.3370 51,780 -0.00(-1.09%)
Aug 27, 2021 0.3540 0.3540 0.3407 0.3407 2,611 -0.01(-3.78%)
Aug 26, 2021 0.3600 0.3763 0.3396 0.3541 26,511 +0.00(+0.54%)
Aug 25, 2021 0.3522 0.3522 0.3522 0.3522 441 +0.00(+0.63%)
Aug 24, 2021 0.3120 0.3500 0.3120 0.3500 2,906 +0.04(+12.18%)
Aug 23, 2021 0.3276 0.3346 0.3120 0.3120 11,983 -0.01(-2.32%)
Aug 20, 2021 0.3200 0.3200 0.3118 0.3194 6,629 -0.00(-0.19%)
Aug 19, 2021 0.3076 0.3300 0.3000 0.3200 42,731 -0.02(-5.27%)
Aug 18, 2021 0.3365 0.3378 0.3365 0.3378 10,380 +0.00(+1.14%)
Aug 17, 2021 0.3340 0.3600 0.3340 0.3340 4,085 +0.00(+0.00%)
Aug 16, 2021 0.3610 0.5550 0.3292 0.3340 73,249 -0.03(-7.22%)
Aug 13, 2021 0.3807 0.3807 0.3600 0.3600 38,091 -0.02(-4.76%)
Aug 12, 2021 0.3594 0.3926 0.3550 0.3780 252,430 +0.01(+3.85%)
Aug 11, 2021 0.2900 0.3679 0.2900 0.3640 180,598 +0.08(+30.00%)
Aug 10, 2021 0.2800 0.3000 0.2800 0.2800 19,120 -0.02(-6.67%)
Aug 09, 2021 0.2908 0.3087 0.2800 0.3000 31,978 +0.00(+0.91%)
Aug 06, 2021 0.2830 0.3027 0.2800 0.2973 28,281 +0.01(+3.19%)
Aug 05, 2021 0.2790 0.2881 0.2720 0.2881 53,152 +0.01(+3.26%)
Aug 04, 2021 0.2842 0.2871 0.2600 0.2790 55,664 -0.01(-2.89%)
Aug 03, 2021 0.3031 0.3031 0.2792 0.2873 92,669 -0.03(-10.25%)
Aug 02, 2021 0.3003 0.3201 0.3000 0.3201 3,930 +0.02(+6.49%)
Jul 30, 2021 0.3054 0.3054 0.3005 0.3006 8,547 -0.00(-1.57%)
Jul 29, 2021 0.3048 0.3057 0.3000 0.3054 19,561 +0.01(+1.80%)
Jul 28, 2021 0.3000 0.3019 0.3000 0.3000 13,569 +0.00(+0.64%)
Jul 27, 2021 0.2986 0.3061 0.2941 0.2981 61,008 -0.01(-3.50%)
Jul 26, 2021 0.3106 0.3171 0.3069 0.3089 55,257 -0.00(-0.35%)
Jul 23, 2021 0.3100 0.3140 0.3100 0.3100 4,280 -0.01(-4.23%)
Jul 22, 2021 0.3408 0.3408 0.3064 0.3237 39,136 -0.02(-4.60%)
Jul 21, 2021 0.3135 0.3400 0.3000 0.3393 139,582 +0.05(+17.20%)
Jul 20, 2021 0.2974 0.3000 0.2790 0.2895 27,550 -0.01(-4.71%)
Jul 19, 2021 0.3285 0.3285 0.2803 0.3038 259,562 -0.04(-10.67%)
Jul 16, 2021 0.3458 0.3618 0.3369 0.3401 27,323 -0.01(-2.83%)
Jul 15, 2021 0.3586 0.3615 0.3400 0.3500 36,232 -0.01(-2.53%)
Jul 14, 2021 0.3613 0.3704 0.3338 0.3591 117,400 -0.01(-2.10%)
Jul 13, 2021 0.3754 0.3800 0.3500 0.3668 74,360 -0.00(-0.65%)
Jul 12, 2021 0.3653 0.4500 0.3604 0.3692 54,175 +0.01(+2.41%)
Jul 09, 2021 0.3500 0.4000 0.3500 0.3605 58,517 +0.01(+1.64%)
Jul 08, 2021 0.3718 0.3860 0.3547 0.3547 46,180 -0.02(-5.39%)
Jul 07, 2021 0.3700 0.3818 0.3650 0.3749 54,308 -0.00(-1.06%)
Jul 06, 2021 0.3691 0.4200 0.3500 0.3789 102,107 -0.01(-1.69%)
Jul 02, 2021 0.4750 0.4750 0.3759 0.3854 100,697 -0.12(-24.43%)
Jul 01, 2021 0.6100 0.6100 0.4100 0.5100 67,268 +0.11(+27.72%)
Jun 30, 2021 0.3918 0.4000 0.3656 0.3993 17,564 +0.02(+4.20%)
Jun 29, 2021 0.3781 0.3962 0.3634 0.3832 50,866 +0.01(+1.38%)
Jun 28, 2021 0.3808 0.4100 0.3691 0.3780 64,290 +0.00(+0.80%)
Jun 25, 2021 0.3985 0.4124 0.3559 0.3750 54,767 -0.01(-3.75%)
Jun 24, 2021 0.3789 0.3896 0.3787 0.3896 3,034 +0.01(+2.53%)
Jun 23, 2021 0.4292 0.4292 0.3696 0.3800 36,165 -0.03(-7.32%)
Jun 22, 2021 0.3862 0.4184 0.3844 0.4100 16,828 +0.03(+8.72%)
Jun 21, 2021 0.4800 0.4800 0.3478 0.3771 44,045 -0.03(-8.02%)
Jun 18, 2021 0.4313 0.4700 0.4078 0.4100 13,020 +0.00(+0.34%)
Jun 17, 2021 0.4415 0.4500 0.4000 0.4086 80,320 -0.02(-4.20%)
Jun 16, 2021 0.4155 0.4400 0.4060 0.4265 14,920 +0.03(+6.62%)
Jun 15, 2021 0.4220 0.4394 0.4000 0.4000 30,819 -0.02(-5.19%)
Jun 14, 2021 0.4499 0.4499 0.4161 0.4219 40,473 +0.01(+1.22%)
Jun 11, 2021 0.4168 0.4325 0.4067 0.4168 41,801 +0.01(+2.86%)
Jun 10, 2021 0.4027 0.4111 0.3925 0.4052 38,211 +0.02(+4.46%)
Jun 09, 2021 0.3967 0.4008 0.3841 0.3879 32,171 -0.01(-3.36%)
Jun 08, 2021 0.3972 0.4028 0.3681 0.4014 59,919 +0.01(+3.16%)
Jun 07, 2021 0.3767 0.4700 0.3600 0.3891 57,565 +0.04(+11.08%)
Jun 04, 2021 0.3684 0.3701 0.3495 0.3503 23,603 -0.01(-4.03%)
Jun 03, 2021 0.3366 0.4900 0.3175 0.3650 168,907 +0.02(+6.10%)
Jun 02, 2021 0.3109 0.3688 0.3100 0.3440 207,998 +0.02(+7.60%)
Jun 01, 2021 0.2877 0.3700 0.2877 0.3197 376,652 +0.04(+14.96%)
May 28, 2021 0.2488 0.2782 0.2479 0.2781 168,322 +0.03(+11.24%)
May 27, 2021 0.2500 0.2583 0.2500 0.2500 27,270 +0.01(+2.71%)
May 26, 2021 0.2433 0.2434 0.2433 0.2434 8,501 +0.02(+10.74%)
May 25, 2021 0.2198 0.2198 0.2198 0.2198 128 -0.02(-9.10%)
May 21, 2021 0.2418 0.2418 0.2418 0 +0.00(+0.75%)
May 19, 2021 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 18, 2021 0.2400 0.2400 0.2400 0.2400 32,460 -0.01(-5.25%)
May 17, 2021 0.2533 0.2533 0.2533 0.2533 100 +0.01(+5.81%)
May 14, 2021 0.2395 0.2395 0.2394 0.2394 31,000 -0.01(-2.84%)
May 13, 2021 0.2686 0.2700 0.2441 0.2464 17,575 -0.02(-8.16%)
May 12, 2021 0.2809 0.2809 0.2683 0.2683 2,756 +0.01(+2.99%)
May 11, 2021 0.2603 0.2605 0.2603 0.2605 1,120 -0.01(-3.09%)
May 10, 2021 0.2600 0.2865 0.2600 0.2688 54,508 +0.01(+3.38%)
May 06, 2021 0.2600 0.2600 0.2600 60 +0.01(+2.85%)
May 05, 2021 0.2738 0.2738 0.2528 0.2528 6,800 -0.05(-15.17%)
May 04, 2021 0.2980 0.2980 0.2980 71 +0.00(+0.00%)
May 03, 2021 0.2980 0.2980 0.2980 0.2980 258 -0.00(-0.67%)
Apr 30, 2021 0.2943 0.3000 0.2943 0.3000 16,000 +0.01(+3.95%)
Apr 29, 2021 0.2921 0.2949 0.2766 0.2886 94,346 +0.00(+1.58%)
Apr 28, 2021 0.2874 0.2874 0.2841 0.2841 26,401 -0.00(-1.11%)
Apr 27, 2021 0.3154 0.3154 0.2873 0.2873 19,318 -0.02(-7.74%)
Apr 26, 2021 0.3185 0.3212 0.2986 0.3114 69,722 +0.01(+3.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.