Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Psychemedics (NQ: PMD )

2.260 -0.010 (-0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jan 30, 2009 4.785 4.785 4.716 4.743 10,682 -0.03(-0.70%)
Jan 29, 2009 4.695 4.861 4.695 4.777 5,615 +0.09(+1.90%)
Jan 28, 2009 4.736 4.861 4.584 4.688 10,892 +0.13(+2.74%)
Jan 27, 2009 4.639 4.875 4.563 4.563 4,607 -0.08(-1.65%)
Jan 26, 2009 4.834 4.834 4.639 4.639 1,814 -0.10(-2.20%)
Jan 23, 2009 4.681 4.861 4.681 4.743 3,455 -0.30(-5.99%)
Jan 22, 2009 5.035 5.082 4.924 5.046 12,180 +0.00(+0.07%)
Jan 21, 2009 4.966 5.049 4.861 5.042 30,522 +0.18(+3.71%)
Jan 20, 2009 5.007 5.070 4.861 4.861 55,229 +0.00(+0.00%)
Jan 16, 2009 4.917 4.917 4.671 4.861 14,223 +0.02(+0.43%)
Jan 15, 2009 4.716 4.841 4.605 4.841 9,537 +0.10(+2.20%)
Jan 14, 2009 4.653 4.754 4.549 4.737 77,718 -0.12(-2.57%)
Jan 13, 2009 4.563 4.889 4.514 4.861 9,018 +0.14(+2.94%)
Jan 12, 2009 4.723 4.723 4.723 4.723 633 +0.03(+0.59%)
Jan 09, 2009 4.778 4.882 4.695 4.695 3,124 +0.01(+0.15%)
Jan 08, 2009 4.903 5.000 4.688 4.688 10,401 -0.17(-3.57%)
Jan 07, 2009 4.723 4.861 4.723 4.861 24,211 +0.16(+3.40%)
Jan 06, 2009 4.584 4.764 4.542 4.702 75,133 +0.22(+4.80%)
Jan 05, 2009 4.354 4.549 4.306 4.486 9,257 +0.01(+0.31%)
Jan 02, 2009 4.375 4.473 4.375 4.473 5,681 -0.01(-0.31%)
Dec 31, 2008 4.278 4.486 4.202 4.486 18,612 +0.26(+6.08%)
Dec 30, 2008 4.202 4.306 4.202 4.229 19,320 -0.02(-0.59%)
Dec 29, 2008 4.250 4.264 4.209 4.254 10,074 -0.23(-5.17%)
Dec 26, 2008 4.278 4.486 4.167 4.486 11,228 +0.26(+6.25%)
Dec 24, 2008 4.410 4.410 4.167 4.223 16,106 -0.07(-1.62%)
Dec 23, 2008 4.341 4.341 4.098 4.292 22,820 +0.19(+4.57%)
Dec 22, 2008 4.181 4.188 4.104 4.104 18,321 -0.21(-4.83%)
Dec 19, 2008 4.181 4.375 4.181 4.313 62,579 +0.11(+2.64%)
Dec 18, 2008 4.396 4.403 4.167 4.202 27,310 +0.03(+0.83%)
Dec 17, 2008 4.334 4.375 4.150 4.167 40,518 -0.10(-2.44%)
Dec 16, 2008 4.216 4.459 4.202 4.271 147,063 +0.00(+0.00%)
Dec 15, 2008 4.236 4.480 4.167 4.271 11,935 -0.04(-0.97%)
Dec 12, 2008 4.400 4.452 4.167 4.313 154,016 -0.14(-3.12%)
Dec 11, 2008 4.473 4.757 4.278 4.452 22,669 +0.06(+1.34%)
Dec 10, 2008 4.514 4.514 4.368 4.393 24,233 -0.08(-1.71%)
Dec 09, 2008 4.757 4.757 4.375 4.469 32,138 -0.05(-1.00%)
Dec 08, 2008 4.375 4.611 4.375 4.514 22,285 -0.38(-7.67%)
Dec 05, 2008 4.903 5.118 4.688 4.889 38,544 -0.19(-3.69%)
Dec 04, 2008 5.348 5.514 4.396 5.077 38,669 -0.25(-4.69%)
Dec 03, 2008 5.202 5.507 5.202 5.327 6,465 +0.17(+3.37%)
Dec 02, 2008 5.466 5.514 5.139 5.153 10,656 -0.26(-4.74%)
Dec 01, 2008 5.209 5.431 5.209 5.409 6,401 -0.01(-0.14%)
Nov 28, 2008 5.264 5.417 5.209 5.417 7,199 -0.07(-1.27%)
Nov 26, 2008 5.292 5.577 5.209 5.487 5,586 -0.06(-1.00%)
Nov 25, 2008 5.556 5.556 5.209 5.542 16,827 -0.01(-0.25%)
Nov 24, 2008 5.556 5.686 5.070 5.556 18,021 +0.55(+10.96%)
Nov 21, 2008 6.165 6.165 4.889 5.007 14,067 +0.01(+0.14%)
Nov 20, 2008 5.556 5.556 4.827 5.000 14,426 -0.83(-14.29%)
Nov 19, 2008 6.181 6.202 5.764 5.834 9,090 -0.23(-3.78%)
Nov 18, 2008 5.834 6.112 5.625 6.063 34,639 +0.27(+4.68%)
Nov 17, 2008 5.712 6.250 5.712 5.792 3,275 -0.25(-4.14%)
Nov 14, 2008 5.667 6.049 5.667 6.042 5,975 +0.21(+3.57%)
Nov 13, 2008 5.691 5.834 5.570 5.834 81,882 +0.28(+4.97%)
Nov 12, 2008 5.764 5.886 5.557 5.557 2,155 -0.42(-6.95%)
Nov 11, 2008 5.730 6.098 5.730 5.973 4,152 -0.07(-1.15%)
Nov 10, 2008 5.806 6.042 5.754 6.042 2,982 +0.07(+1.16%)
Nov 07, 2008 5.980 6.098 5.938 5.973 5,835 -0.01(-0.12%)
Nov 06, 2008 5.556 6.132 5.556 5.980 14,848 -0.15(-2.49%)
Nov 05, 2008 6.161 6.161 5.869 6.132 9,553 -0.22(-3.50%)
Nov 04, 2008 6.938 6.938 5.875 6.355 6,479 -0.10(-1.61%)
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.