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 (%)
Oct 30, 2020 3.423 3.544 3.423 3.526 14,756 +0.09(+2.73%)
Oct 29, 2020 3.647 3.647 3.348 3.432 33,109 -0.14(-3.93%)
Oct 28, 2020 3.816 3.816 3.516 3.572 20,086 -0.16(-4.26%)
Oct 27, 2020 3.965 3.965 3.731 3.731 60,162 -0.24(-6.12%)
Oct 26, 2020 3.984 4.040 3.881 3.975 18,038 -0.06(-1.39%)
Oct 23, 2020 4.040 4.087 4.006 4.031 6,629 +0.03(+0.70%)
Oct 22, 2020 4.068 4.077 3.984 4.003 7,385 -0.09(-2.28%)
Oct 21, 2020 4.003 4.096 3.947 4.096 10,111 +0.14(+3.55%)
Oct 20, 2020 3.975 4.068 3.909 3.956 18,008 -0.02(-0.47%)
Oct 19, 2020 4.059 4.059 3.937 3.975 16,032 -0.09(-2.30%)
Oct 16, 2020 3.965 4.106 3.928 4.068 36,890 +0.09(+2.35%)
Oct 15, 2020 3.909 4.040 3.890 3.975 43,248 +0.08(+2.16%)
Oct 14, 2020 3.984 4.003 3.890 3.890 26,053 -0.09(-2.35%)
Oct 13, 2020 4.054 4.054 3.942 3.984 24,176 -0.03(-0.81%)
Oct 12, 2020 4.115 4.115 3.975 4.017 39,863 -0.06(-1.49%)
Oct 09, 2020 4.124 4.195 4.049 4.077 19,140 -0.06(-1.36%)
Oct 08, 2020 4.021 4.180 4.021 4.134 17,759 +0.09(+2.31%)
Oct 07, 2020 4.180 4.180 4.021 4.040 25,034 -0.02(-0.46%)
Oct 06, 2020 4.180 4.227 4.059 4.059 15,317 -0.12(-2.91%)
Oct 05, 2020 4.068 4.265 4.068 4.180 21,933 +0.10(+2.33%)
Oct 02, 2020 4.092 4.115 4.031 4.085 16,467 +0.02(+0.42%)
Oct 01, 2020 4.134 4.134 4.068 4.068 14,910 -0.06(-1.36%)
Sep 30, 2020 4.124 4.199 4.124 4.124 7,360 +0.00(+0.00%)
Sep 29, 2020 4.124 4.162 4.124 4.124 4,538 +0.04(+0.92%)
Sep 28, 2020 4.068 4.176 4.068 4.087 15,593 +0.04(+0.92%)
Sep 25, 2020 4.212 4.212 4.049 4.049 47,904 -0.02(-0.46%)
Sep 24, 2020 4.265 4.265 4.049 4.068 44,068 -0.12(-2.90%)
Sep 23, 2020 4.246 4.311 4.190 4.190 9,298 -0.03(-0.67%)
Sep 22, 2020 4.395 4.395 4.218 4.218 65,759 -0.08(-1.95%)
Sep 21, 2020 4.386 4.395 4.302 4.302 64,308 -0.08(-1.92%)
Sep 18, 2020 4.452 4.452 4.386 4.386 14,221 -0.01(-0.21%)
Sep 17, 2020 4.349 4.442 4.349 4.395 47,306 +0.05(+1.08%)
Sep 16, 2020 4.358 4.399 4.330 4.349 14,679 -0.01(-0.21%)
Sep 15, 2020 4.472 4.500 4.302 4.358 7,305 +0.00(+0.00%)
Sep 14, 2020 4.330 4.395 4.330 4.358 33,594 +0.01(+0.22%)
Sep 11, 2020 4.358 4.461 4.321 4.349 58,169 -0.04(-0.96%)
Sep 10, 2020 4.335 4.536 4.335 4.391 19,992 +0.00(+0.11%)
Sep 09, 2020 4.302 4.405 4.293 4.386 13,380 +0.05(+1.08%)
Sep 08, 2020 4.227 4.395 4.208 4.339 36,628 +0.09(+2.20%)
Sep 04, 2020 4.283 4.355 4.236 4.246 6,522 +0.04(+0.89%)
Sep 03, 2020 4.208 4.265 4.199 4.208 28,421 -0.03(-0.66%)
Sep 02, 2020 4.311 4.311 4.143 4.236 19,400 -0.04(-0.88%)
Sep 01, 2020 4.255 4.274 4.180 4.274 27,947 +0.04(+0.88%)
Aug 31, 2020 4.367 4.377 4.180 4.236 16,100 -0.14(-3.21%)
Aug 28, 2020 4.227 4.377 4.218 4.377 11,227 +0.14(+3.31%)
Aug 27, 2020 4.321 4.433 4.208 4.236 16,777 -0.21(-4.63%)
Aug 26, 2020 4.414 4.545 4.321 4.442 23,286 +0.02(+0.42%)
Aug 25, 2020 4.358 4.489 4.358 4.423 14,005 +0.04(+0.85%)
Aug 24, 2020 4.667 4.667 4.386 4.386 22,784 -0.23(-5.06%)
Aug 21, 2020 4.536 4.639 4.489 4.620 9,730 +0.01(+0.20%)
Aug 20, 2020 4.634 4.667 4.536 4.611 13,152 -0.07(-1.60%)
Aug 19, 2020 4.713 4.713 4.639 4.685 11,045 +0.01(+0.20%)
Aug 18, 2020 4.676 4.816 4.592 4.676 29,234 -0.04(-0.79%)
Aug 17, 2020 4.760 4.812 4.695 4.713 30,590 -0.12(-2.51%)
Aug 14, 2020 4.816 4.902 4.723 4.835 41,381 +0.06(+1.17%)
Aug 13, 2020 4.798 5.134 4.770 4.779 163,488 +0.04(+0.79%)
Aug 12, 2020 4.854 4.910 4.741 4.741 56,821 -0.06(-1.17%)
Aug 11, 2020 4.816 4.910 4.498 4.798 93,631 -0.01(-0.19%)
Aug 10, 2020 4.695 5.022 4.695 4.807 61,137 -0.05(-0.96%)
Aug 07, 2020 4.835 4.891 4.654 4.854 11,548 -0.05(-0.95%)
Aug 06, 2020 4.826 4.900 4.685 4.900 24,174 +0.13(+2.75%)
Aug 05, 2020 4.489 4.826 4.406 4.770 53,887 +0.20(+4.29%)
Aug 04, 2020 4.395 4.582 4.335 4.573 37,477 +0.15(+3.49%)
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.