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 (%)
Feb 27, 2009 4.162 4.183 4.065 4.162 54,995 +0.06(+1.52%)
Feb 26, 2009 4.204 4.204 4.100 4.100 576 -0.06(-1.50%)
Feb 25, 2009 4.294 4.683 4.096 4.162 6,750 -0.10(-2.44%)
Feb 24, 2009 4.197 4.266 3.996 4.266 92,015 +0.03(+0.65%)
Feb 23, 2009 4.357 4.379 4.239 4.239 3,099 -0.03(-0.81%)
Feb 20, 2009 4.412 4.433 4.273 4.273 11,631 -0.14(-3.14%)
Feb 19, 2009 4.648 4.801 4.412 4.412 10,359 -0.37(-7.83%)
Feb 18, 2009 4.690 4.821 4.690 4.787 10,028 +0.10(+2.22%)
Feb 17, 2009 4.796 4.821 4.683 4.683 2,738 -0.14(-2.88%)
Feb 13, 2009 4.794 4.821 4.787 4.821 4,274 -0.03(-0.57%)
Feb 12, 2009 4.814 4.849 4.787 4.849 2,724 +0.00(+0.00%)
Feb 11, 2009 4.821 4.849 4.821 4.849 5,848 +0.06(+1.30%)
Feb 10, 2009 4.787 4.787 4.787 4.787 504 -0.06(-1.29%)
Feb 09, 2009 4.808 4.856 4.801 4.849 14,130 +0.11(+2.34%)
Feb 06, 2009 4.717 4.745 4.690 4.738 5,048 -0.02(-0.44%)
Feb 05, 2009 4.808 4.808 4.690 4.759 8,346 -0.00(-0.00%)
Feb 04, 2009 4.842 4.856 4.690 4.759 3,570 -0.09(-1.86%)
Feb 03, 2009 4.856 4.856 4.780 4.849 3,429 +0.00(+0.00%)
Feb 02, 2009 4.690 4.849 4.690 4.849 15,905 +0.11(+2.34%)
Jan 30, 2009 4.780 4.780 4.710 4.738 10,694 -0.03(-0.70%)
Jan 29, 2009 4.690 4.856 4.690 4.771 5,621 +0.09(+1.90%)
Jan 28, 2009 4.731 4.856 4.579 4.683 10,904 +0.12(+2.74%)
Jan 27, 2009 4.634 4.870 4.558 4.558 4,612 -0.08(-1.65%)
Jan 26, 2009 4.828 4.828 4.634 4.634 1,816 -0.10(-2.20%)
Jan 23, 2009 4.676 4.856 4.676 4.738 3,459 -0.30(-5.99%)
Jan 22, 2009 5.030 5.077 4.919 5.040 12,193 +0.00(+0.07%)
Jan 21, 2009 4.960 5.043 4.856 5.036 30,556 +0.18(+3.71%)
Jan 20, 2009 5.002 5.064 4.856 4.856 55,291 +0.00(+0.00%)
Jan 16, 2009 4.912 4.912 4.666 4.856 14,238 +0.02(+0.43%)
Jan 15, 2009 4.710 4.835 4.599 4.835 9,548 +0.10(+2.20%)
Jan 14, 2009 4.648 4.749 4.544 4.731 77,804 -0.12(-2.57%)
Jan 13, 2009 4.558 4.884 4.509 4.856 9,028 +0.14(+2.94%)
Jan 12, 2009 4.717 4.717 4.717 4.717 634 +0.03(+0.59%)
Jan 09, 2009 4.773 4.877 4.690 4.690 3,128 +0.01(+0.15%)
Jan 08, 2009 4.898 4.995 4.683 4.683 10,413 -0.17(-3.57%)
Jan 07, 2009 4.717 4.856 4.717 4.856 24,238 +0.16(+3.40%)
Jan 06, 2009 4.579 4.759 4.537 4.697 75,216 +0.22(+4.80%)
Jan 05, 2009 4.350 4.544 4.301 4.481 9,267 +0.01(+0.31%)
Jan 02, 2009 4.370 4.468 4.370 4.468 5,688 -0.01(-0.31%)
Dec 31, 2008 4.273 4.481 4.197 4.481 18,632 +0.26(+6.08%)
Dec 30, 2008 4.197 4.301 4.197 4.225 19,341 -0.02(-0.59%)
Dec 29, 2008 4.246 4.260 4.204 4.250 10,086 -0.23(-5.17%)
Dec 26, 2008 4.273 4.481 4.162 4.481 11,240 +0.26(+6.25%)
Dec 24, 2008 4.405 4.405 4.162 4.218 16,124 -0.07(-1.62%)
Dec 23, 2008 4.336 4.336 4.093 4.287 22,846 +0.19(+4.57%)
Dec 22, 2008 4.176 4.183 4.100 4.100 18,341 -0.21(-4.83%)
Dec 19, 2008 4.176 4.370 4.176 4.308 62,648 +0.11(+2.64%)
Dec 18, 2008 4.391 4.398 4.162 4.197 27,340 +0.03(+0.83%)
Dec 17, 2008 4.329 4.370 4.145 4.162 40,563 -0.10(-2.44%)
Dec 16, 2008 4.211 4.454 4.197 4.266 147,226 +0.00(+0.00%)
Dec 15, 2008 4.232 4.475 4.162 4.266 11,948 -0.04(-0.97%)
Dec 12, 2008 4.395 4.447 4.162 4.308 154,186 -0.14(-3.12%)
Dec 11, 2008 4.468 4.752 4.273 4.447 22,694 +0.06(+1.34%)
Dec 10, 2008 4.509 4.509 4.364 4.388 24,260 -0.08(-1.71%)
Dec 09, 2008 4.752 4.752 4.370 4.464 32,173 -0.05(-1.00%)
Dec 08, 2008 4.370 4.606 4.370 4.509 22,309 -0.37(-7.67%)
Dec 05, 2008 4.898 5.113 4.683 4.884 38,587 -0.19(-3.69%)
Dec 04, 2008 5.342 5.508 4.391 5.071 38,712 -0.25(-4.69%)
Dec 03, 2008 5.196 5.501 5.196 5.321 6,472 +0.17(+3.37%)
Dec 02, 2008 5.460 5.508 5.134 5.147 10,668 -0.26(-4.74%)
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.