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
Last Price Updated: 3:47 PM EDT, Jun 13, 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 (%)
Sep 30, 2021 0.2516 0.2552 0.2198 0.2371 124,629 -0.01(-5.16%)
Sep 29, 2021 0.2569 0.2573 0.2431 0.2500 31,190 +0.00(+0.12%)
Sep 28, 2021 0.2500 0.2500 0.2400 0.2497 129,964 +0.01(+4.04%)
Sep 27, 2021 0.2763 0.2785 0.2400 0.2400 37,731 -0.03(-11.11%)
Sep 24, 2021 0.3147 0.3147 0.2644 0.2700 66,186 -0.02(-8.47%)
Sep 23, 2021 0.2662 0.3154 0.2661 0.2950 37,450 +0.02(+9.26%)
Sep 22, 2021 0.2678 0.2771 0.2550 0.2700 66,453 +0.02(+5.88%)
Sep 21, 2021 0.2716 0.2716 0.2550 0.2550 13,390 -0.01(-4.85%)
Sep 20, 2021 0.2618 0.2938 0.2618 0.2680 32,352 -0.01(-4.29%)
Sep 17, 2021 0.2800 0.2800 0.2631 0.2800 54,715 +0.00(+0.00%)
Sep 16, 2021 0.2887 0.2974 0.2800 0.2800 30,616 -0.01(-4.27%)
Sep 15, 2021 0.2939 0.3031 0.2817 0.2925 10,482 -0.02(-5.65%)
Sep 14, 2021 0.3054 0.3100 0.2829 0.3100 117,676 +0.00(+1.14%)
Sep 13, 2021 0.3240 0.3259 0.2997 0.3065 16,314 -0.01(-1.79%)
Sep 10, 2021 0.3200 0.3234 0.3121 0.3121 18,392 -0.01(-3.07%)
Sep 09, 2021 0.3201 0.3292 0.3137 0.3220 9,231 +0.01(+2.91%)
Sep 08, 2021 0.3157 0.3300 0.3129 0.3129 1,282 -0.02(-6.15%)
Sep 07, 2021 0.3232 0.3336 0.3232 0.3334 3,759 -0.00(-0.95%)
Sep 03, 2021 0.3473 0.3473 0.3357 0.3366 7,753 +0.00(+0.03%)
Sep 02, 2021 0.3304 0.3365 0.3304 0.3365 8,365 +0.01(+1.97%)
Sep 01, 2021 0.3493 0.3493 0.3229 0.3300 4,500 -0.00(-1.40%)
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%)
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.