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

Psychemedics (NQ: PMD )

2.310 UNCHANGED
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 12, 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 (%)
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%)
Nov 01, 2019 8.556 8.816 8.556 8.655 46,795 -0.01(-0.10%)
Oct 31, 2019 8.673 8.691 8.277 8.664 24,360 +0.00(+0.00%)
Oct 30, 2019 8.439 8.664 8.421 8.664 8,557 +0.22(+2.67%)
Oct 29, 2019 8.403 8.592 8.403 8.439 6,031 +0.05(+0.64%)
Oct 28, 2019 8.250 8.592 8.250 8.385 12,141 +0.04(+0.54%)
Oct 25, 2019 8.106 8.354 7.971 8.340 33,790 +0.23(+2.89%)
Oct 24, 2019 7.872 8.106 7.836 8.106 12,457 +0.11(+1.35%)
Oct 23, 2019 8.106 8.187 7.602 7.998 58,706 -0.32(-3.89%)
Oct 22, 2019 8.448 8.448 8.232 8.322 10,199 -0.08(-0.96%)
Oct 21, 2019 8.529 8.565 8.403 8.403 8,293 -0.14(-1.68%)
Oct 18, 2019 8.450 8.547 8.435 8.547 2,111 +0.02(+0.21%)
Oct 17, 2019 8.547 8.547 8.322 8.529 9,189 -0.01(-0.11%)
Oct 16, 2019 8.169 8.538 8.169 8.538 19,655 +0.06(+0.74%)
Oct 15, 2019 8.115 8.475 7.908 8.475 19,588 +0.17(+2.06%)
Oct 14, 2019 8.223 8.304 8.097 8.304 10,534 +0.17(+2.10%)
Oct 11, 2019 8.295 8.299 8.106 8.133 14,894 -0.06(-0.77%)
Oct 10, 2019 8.268 8.349 8.196 8.196 10,933 -0.27(-3.19%)
Oct 09, 2019 8.223 8.493 8.106 8.466 22,174 +0.28(+3.41%)
Oct 08, 2019 8.214 8.214 8.187 8.187 8,502 +0.04(+0.44%)
Oct 07, 2019 8.277 8.313 8.151 8.151 10,475 -0.13(-1.58%)
Oct 04, 2019 8.169 8.286 8.079 8.281 6,669 +0.00(+0.00%)
Oct 03, 2019 8.160 8.281 8.017 8.281 16,872 +0.13(+1.60%)
Oct 02, 2019 8.097 8.277 8.097 8.151 21,197 +0.08(+1.00%)
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.