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, 2020 5.549 6.072 5.549 5.652 13,206 +0.19(+3.42%)
Mar 30, 2020 5.325 5.792 5.293 5.465 8,408 +0.24(+4.65%)
Mar 27, 2020 5.428 5.661 4.820 5.222 47,314 -0.02(-0.36%)
Mar 26, 2020 4.970 5.512 4.951 5.241 71,495 +0.48(+10.00%)
Mar 25, 2020 4.764 4.904 4.680 4.764 53,746 +0.09(+2.00%)
Mar 24, 2020 4.325 4.783 4.325 4.671 19,949 +0.35(+7.99%)
Mar 23, 2020 5.231 5.231 4.241 4.325 49,265 -0.91(-17.32%)
Mar 20, 2020 5.428 5.577 5.231 5.231 9,955 -0.18(-3.28%)
Mar 19, 2020 5.129 5.736 4.764 5.409 45,798 -0.04(-0.76%)
Mar 18, 2020 5.792 6.174 5.068 5.450 39,040 -0.35(-6.05%)
Mar 17, 2020 5.885 6.268 5.745 5.801 51,370 +0.20(+3.50%)
Mar 16, 2020 6.203 6.539 5.605 5.605 42,396 -0.47(-7.69%)
Mar 13, 2020 6.156 7.184 5.857 6.072 23,978 -0.19(-2.99%)
Mar 12, 2020 6.408 7.006 5.867 6.259 45,109 -0.23(-3.60%)
Mar 11, 2020 6.913 7.019 6.371 6.492 34,145 -0.68(-9.51%)
Mar 10, 2020 7.137 7.305 6.838 7.174 18,420 +0.16(+2.26%)
Mar 09, 2020 7.427 7.473 6.875 7.016 26,895 -0.61(-7.97%)
Mar 06, 2020 7.698 7.810 7.576 7.623 16,592 -0.18(-2.28%)
Mar 05, 2020 7.903 8.127 7.483 7.800 17,231 -0.10(-1.30%)
Mar 04, 2020 7.856 8.081 7.856 7.903 14,208 +0.05(+0.64%)
Mar 03, 2020 7.912 8.049 7.800 7.853 11,010 +0.03(+0.43%)
Mar 02, 2020 7.894 8.062 7.754 7.819 33,648 -0.44(-5.32%)
Feb 28, 2020 7.931 8.267 7.754 8.258 26,868 +0.07(+0.91%)
Feb 27, 2020 8.006 8.314 7.959 8.183 21,555 +0.01(+0.11%)
Feb 26, 2020 8.258 8.391 8.105 8.174 21,191 -0.15(-1.80%)
Feb 25, 2020 8.193 8.408 7.996 8.323 21,383 +0.08(+1.02%)
Feb 24, 2020 8.099 8.408 8.024 8.239 24,742 -0.07(-0.90%)
Feb 21, 2020 8.445 8.446 8.239 8.314 19,589 -0.10(-1.17%)
Feb 20, 2020 8.323 8.604 8.323 8.412 18,089 +0.03(+0.39%)
Feb 19, 2020 8.343 8.453 8.343 8.379 34,454 -0.02(-0.22%)
Feb 18, 2020 8.361 8.453 8.325 8.398 23,706 -0.07(-0.86%)
Feb 14, 2020 8.416 8.517 8.379 8.471 14,413 +0.05(+0.54%)
Feb 13, 2020 8.425 8.425 8.360 8.425 8,299 +0.00(+0.00%)
Feb 12, 2020 8.242 8.920 7.967 8.425 76,934 -0.01(-0.11%)
Feb 11, 2020 8.444 8.444 8.260 8.434 13,626 +0.05(+0.66%)
Feb 10, 2020 8.398 8.453 8.251 8.379 22,048 +0.09(+1.10%)
Feb 07, 2020 8.608 8.700 8.288 8.288 12,775 -0.41(-4.69%)
Feb 06, 2020 8.746 8.837 8.636 8.695 9,037 +0.02(+0.26%)
Feb 05, 2020 8.636 8.883 8.590 8.673 28,219 +0.16(+1.83%)
Feb 04, 2020 8.535 8.682 8.471 8.517 33,375 +0.03(+0.32%)
Feb 03, 2020 8.572 8.700 8.489 8.489 18,142 -0.21(-2.42%)
Jan 31, 2020 8.782 8.782 8.270 8.700 30,247 +0.02(+0.21%)
Jan 30, 2020 8.938 8.947 8.682 8.682 20,877 -0.12(-1.35%)
Jan 29, 2020 8.883 8.933 8.700 8.801 15,466 -0.06(-0.72%)
Jan 28, 2020 8.792 8.985 8.718 8.865 10,799 +0.10(+1.15%)
Jan 27, 2020 8.883 9.112 8.700 8.764 38,595 -0.16(-1.85%)
Jan 24, 2020 9.167 9.183 8.874 8.929 48,591 -0.14(-1.52%)
Jan 23, 2020 9.021 9.790 8.993 9.066 24,055 +0.05(+0.51%)
Jan 22, 2020 9.515 9.552 8.975 9.021 18,528 -0.63(-6.55%)
Jan 21, 2020 9.735 9.763 9.195 9.652 28,746 -0.07(-0.75%)
Jan 17, 2020 9.753 9.781 9.707 9.726 7,316 +0.00(+0.00%)
Jan 16, 2020 9.350 9.753 9.350 9.726 10,493 +0.42(+4.53%)
Jan 15, 2020 9.240 9.478 9.240 9.304 12,461 +0.07(+0.79%)
Jan 14, 2020 9.488 9.588 9.231 9.231 25,125 -0.16(-1.75%)
Jan 13, 2020 9.066 9.521 9.066 9.396 27,114 +0.42(+4.69%)
Jan 10, 2020 8.746 8.975 8.590 8.975 44,224 +0.25(+2.83%)
Jan 09, 2020 8.782 8.782 8.563 8.727 31,744 +0.05(+0.53%)
Jan 08, 2020 8.549 8.691 8.483 8.682 15,389 +0.12(+1.39%)
Jan 07, 2020 8.416 8.709 8.416 8.563 9,568 +0.13(+1.58%)
Jan 06, 2020 8.352 8.478 8.352 8.430 4,857 +0.05(+0.60%)
Jan 03, 2020 8.398 8.526 8.343 8.379 18,017 +0.14(+1.67%)
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.