Other OTC - Delayed Quote USD

PsyBio Therapeutics Corp. (PSYBF)

0.0074 +0.0009 (+14.62%)
At close: April 25 at 12:47 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 0.0074 0.0074 0.0074 0.0074 0.0074 9,090
Apr 24, 2024 0.0065 0.0065 0.0065 0.0065 0.0065 -
Apr 23, 2024 0.0060 0.0065 0.0060 0.0065 0.0065 4,038
Apr 22, 2024 0.0069 0.0069 0.0069 0.0069 0.0069 -
Apr 19, 2024 0.0060 0.0069 0.0060 0.0069 0.0069 6,213
Apr 18, 2024 0.0078 0.0078 0.0078 0.0078 0.0078 -
Apr 17, 2024 0.0078 0.0078 0.0078 0.0078 0.0078 6,700
Apr 16, 2024 0.0037 0.0078 0.0037 0.0078 0.0078 1,230
Apr 15, 2024 0.0070 0.0079 0.0037 0.0079 0.0079 125,590
Apr 12, 2024 0.0079 0.0079 0.0079 0.0079 0.0079 5,495
Apr 11, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 2,205
Apr 10, 2024 0.0079 0.0079 0.0079 0.0079 0.0079 -
Apr 9, 2024 0.0079 0.0079 0.0079 0.0079 0.0079 -
Apr 8, 2024 0.0074 0.0079 0.0074 0.0079 0.0079 7,345
Apr 5, 2024 0.0079 0.0079 0.0079 0.0079 0.0079 20,000
Apr 4, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Apr 3, 2024 0.0074 0.0079 0.0070 0.0070 0.0070 23,858
Apr 2, 2024 0.0079 0.0079 0.0079 0.0079 0.0079 13,230
Apr 1, 2024 0.0060 0.0066 0.0060 0.0066 0.0066 5,000
Mar 28, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 2,130
Mar 27, 2024 0.0060 0.0079 0.0060 0.0079 0.0079 1,885
Mar 26, 2024 0.0060 0.0079 0.0060 0.0060 0.0060 8,880
Mar 25, 2024 0.0050 0.0079 0.0050 0.0079 0.0079 3,780
Mar 22, 2024 0.0079 0.0079 0.0079 0.0079 0.0079 2,380
Mar 21, 2024 0.0062 0.0079 0.0062 0.0079 0.0079 1,690
Mar 20, 2024 0.0041 0.0041 0.0041 0.0041 0.0041 770
Mar 19, 2024 0.0041 0.0041 0.0041 0.0041 0.0041 -
Mar 18, 2024 0.0060 0.0060 0.0041 0.0041 0.0041 14,704
Mar 15, 2024 0.0039 0.0079 0.0039 0.0079 0.0079 1,794
Mar 14, 2024 0.0050 0.0096 0.0038 0.0096 0.0096 26,018
Mar 13, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 72,000
Mar 12, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Mar 11, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Mar 8, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Mar 7, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Mar 6, 2024 0.0051 0.0051 0.0050 0.0050 0.0050 20,000
Mar 5, 2024 0.0117 0.0117 0.0117 0.0117 0.0117 150
Mar 4, 2024 0.0057 0.0057 0.0057 0.0057 0.0057 -
Mar 1, 2024 0.0057 0.0057 0.0057 0.0057 0.0057 3,029
Feb 29, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 28, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 3,716
Feb 27, 2024 0.0066 0.0125 0.0066 0.0078 0.0078 75,300
Feb 26, 2024 0.0059 0.0059 0.0059 0.0059 0.0059 -
Feb 23, 2024 0.0069 0.0069 0.0059 0.0059 0.0059 12,000
Feb 22, 2024 0.0066 0.0125 0.0066 0.0089 0.0089 5,000
Feb 21, 2024 0.0128 0.0128 0.0128 0.0128 0.0128 -
Feb 20, 2024 0.0128 0.0128 0.0128 0.0128 0.0128 800
Feb 16, 2024 0.0049 0.0198 0.0049 0.0198 0.0198 508,371
Feb 15, 2024 0.0061 0.0061 0.0061 0.0061 0.0061 -
Feb 14, 2024 0.0061 0.0061 0.0061 0.0061 0.0061 650
Feb 13, 2024 0.0061 0.0061 0.0061 0.0061 0.0061 -
Feb 12, 2024 0.0061 0.0061 0.0061 0.0061 0.0061 -
Feb 9, 2024 0.0037 0.0061 0.0037 0.0061 0.0061 7,773
Feb 8, 2024 0.0061 0.0061 0.0061 0.0061 0.0061 -
Feb 7, 2024 0.0061 0.0061 0.0061 0.0061 0.0061 -
Feb 6, 2024 0.0061 0.0061 0.0061 0.0061 0.0061 -
Feb 5, 2024 0.0061 0.0061 0.0061 0.0061 0.0061 -
Feb 2, 2024 0.0061 0.0061 0.0061 0.0061 0.0061 -
Feb 1, 2024 0.0061 0.0061 0.0061 0.0061 0.0061 -
Jan 31, 2024 0.0061 0.0061 0.0061 0.0061 0.0061 3,835
Jan 30, 2024 0.0051 0.0051 0.0051 0.0051 0.0051 -
Jan 29, 2024 0.0051 0.0051 0.0051 0.0051 0.0051 1,500
Jan 26, 2024 0.0037 0.0037 0.0037 0.0037 0.0037 4,000
Jan 25, 2024 0.0037 0.0037 0.0037 0.0037 0.0037 15,150
Jan 24, 2024 0.0037 0.0037 0.0037 0.0037 0.0037 -
Jan 23, 2024 0.0037 0.0037 0.0037 0.0037 0.0037 -
Jan 22, 2024 0.0037 0.0037 0.0037 0.0037 0.0037 -
Jan 19, 2024 0.0037 0.0037 0.0037 0.0037 0.0037 -
Jan 18, 2024 0.0037 0.0037 0.0037 0.0037 0.0037 227
Jan 17, 2024 0.0037 0.0037 0.0037 0.0037 0.0037 -
Jan 16, 2024 0.0050 0.0085 0.0035 0.0037 0.0037 86,043
Jan 12, 2024 0.0048 0.0048 0.0048 0.0048 0.0048 15,000
Jan 11, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 2,000
Jan 10, 2024 0.0052 0.0052 0.0052 0.0052 0.0052 -
Jan 9, 2024 0.0057 0.0057 0.0052 0.0052 0.0052 10,700
Jan 8, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 1,000
Jan 5, 2024 0.0044 0.0044 0.0044 0.0044 0.0044 -
Jan 4, 2024 0.0044 0.0044 0.0044 0.0044 0.0044 -
Jan 3, 2024 0.0044 0.0044 0.0044 0.0044 0.0044 -
Jan 2, 2024 0.0044 0.0044 0.0044 0.0044 0.0044 -
Dec 29, 2023 0.0057 0.0057 0.0031 0.0044 0.0044 36,024
Dec 28, 2023 0.0040 0.0049 0.0040 0.0040 0.0040 16,300
Dec 27, 2023 0.0049 0.0049 0.0049 0.0049 0.0049 100
Dec 26, 2023 0.0049 0.0049 0.0049 0.0049 0.0049 500
Dec 22, 2023 0.0047 0.0057 0.0047 0.0057 0.0057 5,169
Dec 21, 2023 0.0057 0.0057 0.0057 0.0057 0.0057 17,543
Dec 20, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 100
Dec 19, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Dec 18, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Dec 15, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Dec 14, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Dec 13, 2023 0.0049 0.0049 0.0040 0.0040 0.0040 20,101
Dec 12, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Dec 11, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Dec 8, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Dec 7, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Dec 6, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 1,000
Dec 5, 2023 0.0050 0.0050 0.0040 0.0040 0.0040 55,567
Dec 4, 2023 0.0056 0.0056 0.0056 0.0056 0.0056 -
Dec 1, 2023 0.0056 0.0056 0.0056 0.0056 0.0056 300
Nov 30, 2023 0.0056 0.0056 0.0056 0.0056 0.0056 600
Nov 29, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Nov 28, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 200,000
Nov 27, 2023 0.0040 0.0100 0.0040 0.0040 0.0040 455,383
Nov 24, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 22, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 2,000
Nov 21, 2023 0.0060 0.0060 0.0050 0.0050 0.0050 24,125
Nov 20, 2023 0.0060 0.0060 0.0050 0.0060 0.0060 60,000
Nov 17, 2023 0.0040 0.0070 0.0040 0.0040 0.0040 1,275
Nov 16, 2023 0.0040 0.0058 0.0040 0.0058 0.0058 580
Nov 15, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Nov 14, 2023 0.0070 0.0070 0.0040 0.0070 0.0070 15,331
Nov 13, 2023 0.0066 0.0070 0.0056 0.0070 0.0070 2,780
Nov 10, 2023 0.0046 0.0046 0.0039 0.0040 0.0040 172,500
Nov 9, 2023 0.0040 0.0040 0.0035 0.0035 0.0035 103,000
Nov 8, 2023 0.0041 0.0041 0.0030 0.0030 0.0030 200,000
Nov 7, 2023 0.0054 0.0054 0.0054 0.0054 0.0054 1,000
Nov 6, 2023 0.0066 0.0066 0.0066 0.0066 0.0066 2,000
Nov 3, 2023 0.0065 0.0065 0.0065 0.0065 0.0065 -
Nov 2, 2023 0.0065 0.0065 0.0065 0.0065 0.0065 3,500
Nov 1, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 3,300
Oct 31, 2023 0.0065 0.0065 0.0065 0.0065 0.0065 25,029
Oct 30, 2023 0.0075 0.0090 0.0073 0.0090 0.0090 22,500
Oct 27, 2023 0.0075 0.0075 0.0075 0.0075 0.0075 -
Oct 26, 2023 0.0075 0.0075 0.0075 0.0075 0.0075 -
Oct 25, 2023 0.0075 0.0075 0.0075 0.0075 0.0075 -
Oct 24, 2023 0.0075 0.0075 0.0075 0.0075 0.0075 -
Oct 23, 2023 0.0080 0.0080 0.0075 0.0075 0.0075 10,000
Oct 20, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 26,000
Oct 19, 2023 0.0051 0.0051 0.0051 0.0051 0.0051 -
Oct 18, 2023 0.0051 0.0051 0.0051 0.0051 0.0051 -
Oct 17, 2023 0.0046 0.0051 0.0046 0.0051 0.0051 3,000
Oct 16, 2023 0.0052 0.0052 0.0052 0.0052 0.0052 500
Oct 13, 2023 0.0051 0.0051 0.0051 0.0051 0.0051 -
Oct 12, 2023 0.0051 0.0051 0.0051 0.0051 0.0051 3,817
Oct 11, 2023 0.0052 0.0062 0.0052 0.0062 0.0062 14,225
Oct 10, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 15,000
Oct 9, 2023 0.0063 0.0063 0.0063 0.0063 0.0063 -
Oct 6, 2023 0.0063 0.0063 0.0063 0.0063 0.0063 -
Oct 5, 2023 0.0063 0.0063 0.0063 0.0063 0.0063 1,400
Oct 4, 2023 0.0071 0.0071 0.0071 0.0071 0.0071 -
Oct 3, 2023 0.0076 0.0076 0.0071 0.0071 0.0071 6,510
Oct 2, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 262
Sep 29, 2023 0.0057 0.0057 0.0057 0.0057 0.0057 -
Sep 28, 2023 0.0057 0.0057 0.0057 0.0057 0.0057 6,849
Sep 27, 2023 0.0073 0.0073 0.0073 0.0073 0.0073 9,000
Sep 26, 2023 0.0139 0.0139 0.0100 0.0105 0.0105 8,475
Sep 25, 2023 0.0107 0.0107 0.0107 0.0107 0.0107 -
Sep 22, 2023 0.0090 0.0139 0.0090 0.0107 0.0107 166,889
Sep 21, 2023 0.0086 0.0086 0.0086 0.0086 0.0086 -
Sep 20, 2023 0.0086 0.0086 0.0086 0.0086 0.0086 -
Sep 19, 2023 0.0086 0.0086 0.0086 0.0086 0.0086 -
Sep 18, 2023 0.0086 0.0086 0.0086 0.0086 0.0086 -
Sep 15, 2023 0.0095 0.0096 0.0076 0.0086 0.0086 37,220
Sep 14, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 111,600
Sep 13, 2023 0.0099 0.0099 0.0099 0.0099 0.0099 -
Sep 12, 2023 0.0093 0.0099 0.0093 0.0099 0.0099 9,900
Sep 11, 2023 0.0139 0.0139 0.0105 0.0105 0.0105 6,232
Sep 8, 2023 0.0098 0.0098 0.0098 0.0098 0.0098 -
Sep 7, 2023 0.0098 0.0098 0.0098 0.0098 0.0098 -
Sep 6, 2023 0.0098 0.0098 0.0098 0.0098 0.0098 -
Sep 5, 2023 0.0098 0.0098 0.0098 0.0098 0.0098 -
Sep 1, 2023 0.0109 0.0109 0.0098 0.0098 0.0098 9,000
Aug 31, 2023 0.0093 0.0093 0.0093 0.0093 0.0093 -
Aug 30, 2023 0.0109 0.0109 0.0093 0.0093 0.0093 64,938
Aug 29, 2023 0.0108 0.0108 0.0098 0.0098 0.0098 13,650
Aug 28, 2023 0.0082 0.0082 0.0082 0.0082 0.0082 -
Aug 25, 2023 0.0082 0.0082 0.0082 0.0082 0.0082 635
Aug 24, 2023 0.0147 0.0147 0.0147 0.0147 0.0147 -
Aug 23, 2023 0.0144 0.0147 0.0144 0.0147 0.0147 40,000
Aug 22, 2023 0.0144 0.0144 0.0144 0.0144 0.0144 2,000
Aug 21, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Aug 18, 2023 0.0104 0.0140 0.0104 0.0140 0.0140 9,820
Aug 17, 2023 0.0134 0.0147 0.0134 0.0147 0.0147 2,300
Aug 16, 2023 0.0112 0.0114 0.0112 0.0114 0.0114 4,023
Aug 15, 2023 0.0172 0.0172 0.0130 0.0130 0.0130 2,049
Aug 14, 2023 0.0150 0.0150 0.0147 0.0147 0.0147 21,000
Aug 11, 2023 0.0186 0.0186 0.0150 0.0150 0.0150 58,700
Aug 10, 2023 0.0153 0.0153 0.0150 0.0150 0.0150 7,627
Aug 9, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 8, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 11,051
Aug 7, 2023 0.0175 0.0186 0.0175 0.0186 0.0186 4,615
Aug 4, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 900
Aug 3, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 5,000
Aug 2, 2023 0.0164 0.0164 0.0164 0.0164 0.0164 -
Aug 1, 2023 0.0164 0.0164 0.0164 0.0164 0.0164 -
Jul 31, 2023 0.0150 0.0170 0.0150 0.0164 0.0164 39,230
Jul 28, 2023 0.0166 0.0188 0.0166 0.0170 0.0170 53,725
Jul 27, 2023 0.0200 0.0200 0.0170 0.0170 0.0170 153,201
Jul 26, 2023 0.0203 0.0203 0.0203 0.0203 0.0203 507
Jul 25, 2023 0.0236 0.0236 0.0236 0.0236 0.0236 -
Jul 24, 2023 0.0236 0.0236 0.0236 0.0236 0.0236 -
Jul 21, 2023 0.0227 0.0236 0.0227 0.0236 0.0236 100,900
Jul 20, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Jul 19, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 100
Jul 18, 2023 0.0235 0.0235 0.0235 0.0235 0.0235 2,000
Jul 17, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Jul 14, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 1,750
Jul 13, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 430
Jul 12, 2023 0.0160 0.0197 0.0160 0.0160 0.0160 33,106
Jul 11, 2023 0.0190 0.0197 0.0190 0.0197 0.0197 800
Jul 10, 2023 0.0192 0.0192 0.0192 0.0192 0.0192 500
Jul 7, 2023 0.0211 0.0211 0.0188 0.0192 0.0192 2,205
Jul 6, 2023 0.0267 0.0267 0.0200 0.0200 0.0200 3,407
Jul 5, 2023 0.0207 0.0207 0.0207 0.0207 0.0207 22,889
Jul 3, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 30, 2023 0.0193 0.0200 0.0185 0.0200 0.0200 40,901
Jun 29, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jun 28, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 1,000
Jun 27, 2023 0.0237 0.0237 0.0193 0.0193 0.0193 22,500
Jun 26, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 100
Jun 23, 2023 0.0195 0.0195 0.0195 0.0195 0.0195 -
Jun 22, 2023 0.0195 0.0195 0.0195 0.0195 0.0195 -
Jun 21, 2023 0.0195 0.0219 0.0195 0.0195 0.0195 75,000
Jun 20, 2023 0.0225 0.0225 0.0193 0.0193 0.0193 65,235
Jun 16, 2023 0.0192 0.0229 0.0192 0.0229 0.0229 38,575
Jun 15, 2023 0.0234 0.0234 0.0234 0.0234 0.0234 10,024
Jun 14, 2023 0.0169 0.0169 0.0149 0.0149 0.0149 10,100
Jun 13, 2023 0.0267 0.0267 0.0183 0.0183 0.0183 3,000
Jun 12, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 9, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 460
Jun 8, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 75,100
Jun 7, 2023 0.0193 0.0193 0.0193 0.0193 0.0193 -
Jun 6, 2023 0.0224 0.0224 0.0193 0.0193 0.0193 27,171
Jun 5, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 2, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 161,203
Jun 1, 2023 0.0233 0.0233 0.0233 0.0233 0.0233 1,000
May 31, 2023 0.0164 0.0164 0.0164 0.0164 0.0164 -
May 30, 2023 0.0188 0.0188 0.0163 0.0164 0.0164 30,904
May 26, 2023 0.0177 0.0220 0.0156 0.0202 0.0202 183,754
May 25, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 347
May 24, 2023 0.0270 0.0270 0.0200 0.0200 0.0200 159,000
May 23, 2023 0.0234 0.0270 0.0234 0.0270 0.0270 55,836
May 22, 2023 0.0142 0.0142 0.0142 0.0142 0.0142 -
May 19, 2023 0.0142 0.0142 0.0142 0.0142 0.0142 600
May 18, 2023 0.0183 0.0183 0.0168 0.0168 0.0168 5,250
May 17, 2023 0.0178 0.0178 0.0178 0.0178 0.0178 -
May 16, 2023 0.0178 0.0178 0.0178 0.0178 0.0178 2,084
May 15, 2023 0.0250 0.0250 0.0193 0.0200 0.0200 21,400
May 12, 2023 0.0209 0.0209 0.0209 0.0209 0.0209 -
May 11, 2023 0.0209 0.0209 0.0209 0.0209 0.0209 -
May 10, 2023 0.0175 0.0250 0.0175 0.0209 0.0209 2,026
May 9, 2023 0.0250 0.0250 0.0232 0.0232 0.0232 2,000
May 8, 2023 0.0213 0.0213 0.0213 0.0213 0.0213 1,075
May 5, 2023 0.0218 0.0218 0.0210 0.0210 0.0210 4,226
May 4, 2023 0.0208 0.0208 0.0208 0.0208 0.0208 900
May 3, 2023 0.0194 0.0205 0.0194 0.0205 0.0205 12,000
May 2, 2023 0.0258 0.0258 0.0225 0.0225 0.0225 12,000
May 1, 2023 0.0322 0.0322 0.0221 0.0221 0.0221 7,300
Apr 28, 2023 0.0243 0.0243 0.0243 0.0243 0.0243 300
Apr 27, 2023 0.0304 0.0304 0.0304 0.0304 0.0304 -
Apr 26, 2023 0.0225 0.0304 0.0215 0.0304 0.0304 308,668

Related Tickers

RKV.V Rakovina Therapeutics Inc.
0.0900
0.00%
 
LYEL Lyell Immunopharma, Inc.
2.2000
-4.35%
 
TCRT Alaunos Therapeutics, Inc.
1.1600
-1.69%
 
MDMA.CN Pharmala Biotech Holdings Inc.
0.2200
-4.35%
 
NCNA NuCana plc
3.8100
-0.52%