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, 2022 6.717 6.922 6.595 6.727 18,689 -0.06(-0.83%)
Jan 28, 2022 6.821 6.830 6.595 6.783 15,575 +0.06(+0.84%)
Jan 27, 2022 6.623 6.887 6.586 6.727 17,673 -0.08(-1.11%)
Jan 26, 2022 6.821 7.018 6.520 6.802 43,850 -0.15(-2.16%)
Jan 25, 2022 6.397 6.952 6.397 6.952 17,679 +0.56(+8.84%)
Jan 24, 2022 6.595 6.595 6.313 6.388 26,029 -0.24(-3.55%)
Jan 21, 2022 6.623 6.727 6.501 6.623 14,944 +0.04(+0.57%)
Jan 20, 2022 6.661 6.661 6.576 6.586 24,098 -0.13(-1.96%)
Jan 19, 2022 6.680 6.717 6.595 6.717 10,542 +0.02(+0.28%)
Jan 18, 2022 6.642 6.736 6.586 6.698 12,800 -0.05(-0.70%)
Jan 14, 2022 6.745 0 +0.05(+0.70%)
Jan 13, 2022 6.928 6.936 6.698 6.698 4,578 -0.17(-2.47%)
Jan 12, 2022 6.868 6.934 6.689 6.868 37,268 +0.14(+2.10%)
Jan 11, 2022 6.896 6.962 6.586 6.727 84,559 -0.39(-5.42%)
Jan 10, 2022 7.103 7.145 6.642 7.112 20,642 +0.00(+0.00%)
Jan 07, 2022 7.112 7.112 7.112 7.112 285 +0.05(+0.67%)
Jan 06, 2022 7.159 7.159 7.056 7.065 5,584 -0.02(-0.27%)
Jan 05, 2022 6.698 7.310 6.680 7.084 31,378 +0.22(+3.15%)
Jan 04, 2022 6.727 7.037 6.727 6.868 33,587 +0.14(+2.10%)
Jan 03, 2022 6.696 6.868 6.696 6.727 3,381 +0.12(+1.85%)
Dec 31, 2021 6.539 6.632 6.451 6.604 20,435 +0.15(+2.33%)
Dec 30, 2021 6.642 6.680 6.426 6.454 49,544 -0.09(-1.44%)
Dec 29, 2021 6.633 6.670 6.548 6.548 22,832 -0.04(-0.57%)
Dec 28, 2021 6.633 6.727 6.557 6.586 12,678 -0.10(-1.55%)
Dec 27, 2021 6.576 6.727 6.576 6.689 18,642 +0.15(+2.30%)
Dec 23, 2021 6.642 6.720 6.529 6.539 14,496 -0.08(-1.28%)
Dec 22, 2021 6.698 6.755 6.539 6.623 13,486 -0.24(-3.56%)
Dec 21, 2021 6.615 6.971 6.615 6.868 5,212 +0.08(+1.11%)
Dec 20, 2021 6.736 6.793 6.551 6.793 5,713 -0.02(-0.28%)
Dec 17, 2021 6.783 6.843 6.623 6.811 40,244 +0.18(+2.70%)
Dec 16, 2021 6.642 6.903 6.633 6.633 12,718 -0.13(-1.93%)
Dec 15, 2021 6.782 6.950 6.642 6.763 11,554 -0.09(-1.36%)
Dec 14, 2021 6.894 7.277 6.633 6.857 38,660 -0.06(-0.81%)
Dec 13, 2021 7.006 7.333 6.875 6.913 65,435 -0.14(-1.99%)
Dec 10, 2021 6.997 7.408 6.997 7.053 4,318 +0.05(+0.67%)
Dec 09, 2021 7.473 7.473 6.988 7.006 10,139 -0.37(-5.00%)
Dec 08, 2021 7.137 7.375 7.081 7.375 4,000 +0.43(+6.26%)
Dec 07, 2021 6.530 7.137 6.408 6.941 55,693 +0.40(+6.14%)
Dec 06, 2021 6.586 6.704 6.315 6.539 39,364 -0.05(-0.71%)
Dec 03, 2021 6.799 7.116 6.571 6.586 18,601 -0.20(-2.90%)
Dec 02, 2021 7.174 7.230 6.689 6.782 22,731 -0.37(-5.22%)
Dec 01, 2021 7.333 7.355 7.156 7.156 7,599 -0.17(-2.30%)
Nov 30, 2021 7.520 7.760 7.324 7.324 5,557 -0.26(-3.45%)
Nov 29, 2021 7.903 7.903 7.240 7.585 13,971 -0.24(-3.11%)
Nov 26, 2021 7.800 7.838 7.520 7.829 21,458 -0.08(-1.06%)
Nov 24, 2021 7.912 8.085 7.912 7.912 4,797 -0.04(-0.47%)
Nov 23, 2021 8.183 8.183 7.950 7.950 11,020 -0.22(-2.74%)
Nov 22, 2021 8.127 8.221 8.053 8.174 9,238 +0.03(+0.34%)
Nov 19, 2021 8.165 8.258 8.090 8.146 15,353 -0.07(-0.80%)
Nov 18, 2021 8.034 8.314 8.221 8.211 19,265 +0.19(+2.33%)
Nov 17, 2021 7.959 8.057 7.950 8.024 12,704 -0.10(-1.26%)
Nov 16, 2021 8.174 8.174 7.921 8.127 9,114 -0.04(-0.46%)
Nov 15, 2021 7.987 8.165 7.919 8.165 19,131 +0.22(+2.82%)
Nov 12, 2021 7.931 8.006 7.894 7.940 12,066 -0.01(-0.12%)
Nov 11, 2021 7.996 8.006 7.894 7.950 7,980 -0.15(-1.85%)
Nov 09, 2021 7.980 8.314 7.926 8.099 12,574 -0.07(-0.91%)
Nov 08, 2021 8.239 8.314 7.856 8.174 15,263 +0.03(+0.34%)
Nov 05, 2021 7.978 8.211 7.763 8.146 31,578 +0.17(+2.11%)
Nov 04, 2021 7.828 7.987 7.828 7.978 11,758 +0.03(+0.35%)
Nov 03, 2021 7.735 7.959 7.716 7.950 22,098 +0.14(+1.79%)
Nov 02, 2021 7.800 7.810 7.688 7.810 11,786 +0.07(+0.97%)
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.