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

Psychemedics (NQ: PMD )

2.400 -0.100 (-4.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 31, 2020 8.792 8.792 8.279 8.710 30,213 +0.02(+0.21%)
Jan 30, 2020 8.948 8.957 8.691 8.691 20,853 -0.12(-1.35%)
Jan 29, 2020 8.893 8.943 8.710 8.810 15,449 -0.06(-0.72%)
Jan 28, 2020 8.801 8.995 8.728 8.875 10,787 +0.10(+1.15%)
Jan 27, 2020 8.893 9.123 8.710 8.774 38,552 -0.17(-1.85%)
Jan 24, 2020 9.177 9.193 8.884 8.939 48,538 -0.14(-1.52%)
Jan 23, 2020 9.031 9.801 9.003 9.076 24,029 +0.05(+0.51%)
Jan 22, 2020 9.526 9.562 8.985 9.031 18,507 -0.63(-6.55%)
Jan 21, 2020 9.746 9.774 9.205 9.663 28,714 -0.07(-0.75%)
Jan 17, 2020 9.764 9.791 9.718 9.736 7,307 +0.00(+0.00%)
Jan 16, 2020 9.361 9.764 9.361 9.736 10,482 +0.42(+4.53%)
Jan 15, 2020 9.251 9.489 9.251 9.315 12,447 +0.07(+0.79%)
Jan 14, 2020 9.498 9.599 9.241 9.241 25,098 -0.17(-1.75%)
Jan 13, 2020 9.076 9.531 9.076 9.406 27,084 +0.42(+4.69%)
Jan 10, 2020 8.755 8.985 8.600 8.985 44,175 +0.25(+2.83%)
Jan 09, 2020 8.792 8.792 8.572 8.737 31,709 +0.05(+0.53%)
Jan 08, 2020 8.558 8.700 8.493 8.691 15,372 +0.12(+1.39%)
Jan 07, 2020 8.425 8.719 8.425 8.572 9,558 +0.13(+1.58%)
Jan 06, 2020 8.361 8.487 8.361 8.439 4,851 +0.05(+0.60%)
Jan 03, 2020 8.407 8.535 8.352 8.389 17,997 +0.14(+1.67%)
Jan 02, 2020 8.499 8.581 8.251 8.251 9,566 -0.14(-1.64%)
Dec 31, 2019 8.160 8.517 8.160 8.389 15,706 +0.21(+2.58%)
Dec 30, 2019 8.627 8.673 8.178 8.178 27,241 -0.50(-5.76%)
Dec 27, 2019 8.719 8.801 8.169 8.678 65,335 -0.01(-0.16%)
Dec 26, 2019 8.719 8.884 8.682 8.691 14,518 -0.06(-0.73%)
Dec 24, 2019 8.499 8.755 8.453 8.755 21,487 +0.21(+2.47%)
Dec 23, 2019 8.150 8.691 8.132 8.545 88,058 +0.30(+3.67%)
Dec 20, 2019 8.086 8.370 7.912 8.242 38,285 +0.22(+2.74%)
Dec 19, 2019 8.013 8.139 7.885 8.022 21,573 +0.05(+0.57%)
Dec 18, 2019 8.013 8.167 7.820 7.976 32,600 -0.01(-0.11%)
Dec 17, 2019 8.352 8.371 7.609 7.985 79,033 -0.36(-4.29%)
Dec 16, 2019 8.563 8.600 8.343 8.343 6,419 -0.23(-2.67%)
Dec 13, 2019 8.563 8.572 8.279 8.572 20,942 +0.06(+0.65%)
Dec 12, 2019 8.288 8.517 8.288 8.517 14,958 +0.27(+3.22%)
Dec 11, 2019 8.352 8.376 8.251 8.251 13,285 -0.09(-1.10%)
Dec 10, 2019 8.196 8.375 8.178 8.343 11,985 +0.19(+2.36%)
Dec 09, 2019 8.233 8.370 8.122 8.150 22,673 -0.06(-0.67%)
Dec 06, 2019 8.215 8.251 8.077 8.205 19,742 +0.03(+0.34%)
Dec 05, 2019 8.160 8.270 8.160 8.178 16,900 +0.00(+0.00%)
Dec 04, 2019 8.260 8.325 8.160 8.178 17,222 -0.16(-1.87%)
Dec 03, 2019 8.297 8.389 8.160 8.334 23,131 +0.08(+1.00%)
Dec 02, 2019 8.343 8.388 8.233 8.251 10,268 -0.11(-1.32%)
Nov 29, 2019 8.279 8.361 8.279 8.361 1,854 +0.14(+1.67%)
Nov 27, 2019 8.123 8.279 8.123 8.224 32,176 +0.00(+0.00%)
Nov 26, 2019 8.315 8.389 8.105 8.224 37,581 -0.18(-2.18%)
Nov 25, 2019 8.389 8.627 8.389 8.407 11,861 +0.05(+0.55%)
Nov 22, 2019 8.882 8.882 8.352 8.361 11,780 -0.03(-0.33%)
Nov 21, 2019 8.710 8.717 8.251 8.389 23,934 -0.22(-2.56%)
Nov 20, 2019 8.893 8.939 8.600 8.609 41,295 -0.37(-4.09%)
Nov 19, 2019 8.930 8.976 8.801 8.976 21,879 +0.08(+0.93%)
Nov 18, 2019 8.600 8.893 8.600 8.893 14,477 +0.23(+2.65%)
Nov 15, 2019 8.783 8.810 8.636 8.664 9,707 -0.09(-1.05%)
Nov 14, 2019 8.666 8.755 8.494 8.755 14,951 +0.04(+0.42%)
Nov 13, 2019 8.389 8.746 8.297 8.719 17,850 +0.42(+5.08%)
Nov 12, 2019 8.380 8.442 8.297 8.297 6,940 -0.14(-1.63%)
Nov 11, 2019 8.582 8.634 8.270 8.435 40,667 -0.14(-1.60%)
Nov 08, 2019 8.636 8.691 8.545 8.572 5,453 -0.05(-0.53%)
Nov 07, 2019 8.765 8.840 8.581 8.618 12,659 -0.15(-1.67%)
Nov 06, 2019 8.893 8.985 8.719 8.765 35,688 -0.12(-1.34%)
Nov 05, 2019 8.792 8.985 8.792 8.884 17,030 -0.07(-0.82%)
Nov 04, 2019 8.655 8.957 8.545 8.957 56,588 +0.30(+3.50%)
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.