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 (%)
Mar 31, 2011 7.633 7.702 7.528 7.674 31,638 +0.15(+1.94%)
Mar 30, 2011 7.528 7.570 7.028 7.528 49,228 +0.45(+6.38%)
Mar 29, 2011 6.889 7.084 6.751 7.077 29,725 +0.33(+4.84%)
Mar 28, 2011 6.764 6.994 6.703 6.751 37,706 +0.05(+0.82%)
Mar 25, 2011 6.507 6.723 6.507 6.696 41,553 +0.19(+2.89%)
Mar 24, 2011 6.438 6.542 6.389 6.507 17,496 +0.05(+0.79%)
Mar 23, 2011 6.521 6.542 6.424 6.456 16,931 -0.03(-0.47%)
Mar 22, 2011 6.431 6.494 6.389 6.487 13,745 +0.01(+0.21%)
Mar 21, 2011 6.388 6.473 6.384 6.473 6,410 +0.10(+1.53%)
Mar 18, 2011 6.348 6.382 6.320 6.375 14,146 +0.04(+0.66%)
Mar 17, 2011 6.313 6.341 6.271 6.334 12,951 +0.05(+0.77%)
Mar 16, 2011 6.160 6.410 6.125 6.285 17,655 -0.03(-0.44%)
Mar 15, 2011 6.250 6.316 6.188 6.313 11,213 +0.06(+1.00%)
Mar 14, 2011 6.244 6.250 6.167 6.250 4,970 -0.07(-1.10%)
Mar 11, 2011 6.181 6.320 6.181 6.320 3,821 +0.07(+1.11%)
Mar 10, 2011 6.254 6.278 6.195 6.250 7,066 -0.05(-0.77%)
Mar 09, 2011 6.271 6.299 6.202 6.299 11,241 +0.03(+0.44%)
Mar 08, 2011 6.216 6.285 6.153 6.271 14,375 +0.09(+1.44%)
Mar 07, 2011 6.125 6.223 6.125 6.182 14,894 +0.11(+1.73%)
Mar 04, 2011 6.000 6.077 6.000 6.077 1,363 +0.09(+1.51%)
Mar 03, 2011 5.966 6.057 5.945 5.987 16,529 +0.01(+0.12%)
Mar 02, 2011 6.000 6.007 5.869 5.980 16,338 -0.10(-1.60%)
Mar 01, 2011 6.056 6.077 5.938 6.077 9,773 +0.01(+0.23%)
Feb 28, 2011 6.063 6.112 5.987 6.063 24,712 -0.11(-1.80%)
Feb 25, 2011 6.209 6.230 6.160 6.174 13,837 +0.19(+3.13%)
Feb 24, 2011 6.084 6.112 5.973 5.987 7,277 -0.13(-2.05%)
Feb 23, 2011 6.181 6.181 6.028 6.112 10,527 -0.10(-1.57%)
Feb 22, 2011 6.202 6.264 6.188 6.209 8,437 -0.10(-1.65%)
Feb 18, 2011 6.223 6.341 6.188 6.313 10,668 +0.10(+1.56%)
Feb 17, 2011 6.278 6.334 6.119 6.216 14,581 -0.06(-1.00%)
Feb 16, 2011 6.209 6.480 6.209 6.278 18,491 +0.03(+0.43%)
Feb 15, 2011 6.091 6.424 6.091 6.251 20,823 +0.07(+1.08%)
Feb 14, 2011 6.070 6.187 6.070 6.184 10,485 +0.11(+1.89%)
Feb 11, 2011 6.000 6.188 5.910 6.070 18,436 -0.03(-0.46%)
Feb 10, 2011 5.973 6.098 5.903 6.098 8,152 +0.13(+2.21%)
Feb 09, 2011 5.834 5.966 5.834 5.966 17,434 +0.17(+2.87%)
Feb 08, 2011 5.862 5.869 5.764 5.799 16,537 +0.03(+0.60%)
Feb 07, 2011 5.848 5.868 5.737 5.764 22,309 +0.00(+0.00%)
Feb 04, 2011 5.827 5.827 5.764 5.764 5,653 +0.00(+0.00%)
Feb 03, 2011 5.730 5.806 5.702 5.764 14,267 +0.08(+1.34%)
Feb 02, 2011 5.799 5.834 5.660 5.688 14,735 -0.08(-1.33%)
Feb 01, 2011 5.799 5.973 5.716 5.764 58,655 -0.09(-1.54%)
Jan 31, 2011 5.737 5.862 5.730 5.855 8,924 +0.05(+0.84%)
Jan 28, 2011 5.806 5.966 5.799 5.806 9,884 -0.01(-0.12%)
Jan 27, 2011 5.806 5.903 5.771 5.813 10,380 -0.06(-1.06%)
Jan 26, 2011 5.750 5.875 5.702 5.875 9,284 +0.01(+0.24%)
Jan 25, 2011 5.757 5.896 5.730 5.862 18,632 -0.02(-0.35%)
Jan 24, 2011 5.959 5.959 5.750 5.882 9,848 +0.01(+0.12%)
Jan 21, 2011 5.879 6.056 5.799 5.875 2,796 -0.02(-0.35%)
Jan 20, 2011 5.896 5.949 5.563 5.896 19,464 -0.06(-1.05%)
Jan 19, 2011 6.139 6.146 5.959 5.959 12,712 -0.19(-3.04%)
Jan 18, 2011 6.139 6.181 5.980 6.146 12,279 +0.04(+0.67%)
Jan 14, 2011 5.966 6.174 5.966 6.105 7,222 +0.11(+1.85%)
Jan 13, 2011 6.112 6.112 5.952 5.994 12,606 -0.16(-2.60%)
Jan 12, 2011 6.028 6.167 6.021 6.153 27,442 +0.13(+2.07%)
Jan 11, 2011 6.000 6.028 5.987 6.028 32,835 +0.05(+0.81%)
Jan 10, 2011 5.994 6.000 5.938 5.980 19,539 +0.08(+1.29%)
Jan 07, 2011 5.744 5.966 5.556 5.903 32,632 +0.06(+0.95%)
Jan 06, 2011 6.000 6.000 5.821 5.848 13,062 -0.15(-2.55%)
Jan 05, 2011 5.917 6.000 5.903 6.000 43,945 +0.13(+2.25%)
Jan 04, 2011 5.785 5.973 5.785 5.869 31,635 -0.02(-0.35%)
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.