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, 2022 6.534 6.648 6.407 6.491 11,566 +0.00(+0.00%)
Mar 30, 2022 6.633 6.633 5.993 6.491 43,010 -0.25(-3.77%)
Mar 29, 2022 6.623 6.858 6.595 6.745 42,407 +0.02(+0.28%)
Mar 28, 2022 6.802 6.826 6.595 6.727 5,840 -0.16(-2.29%)
Mar 25, 2022 6.925 7.018 6.807 6.884 8,236 +0.06(+0.93%)
Mar 24, 2022 6.858 6.940 6.684 6.821 5,554 +0.00(+0.00%)
Mar 23, 2022 6.745 6.821 6.680 6.821 3,608 +0.00(+0.00%)
Mar 22, 2022 6.934 6.971 6.689 6.821 16,193 -0.03(-0.41%)
Mar 21, 2022 6.981 7.056 6.680 6.849 22,204 +0.19(+2.82%)
Mar 18, 2022 6.397 7.056 6.397 6.661 43,661 +0.26(+4.12%)
Mar 17, 2022 5.974 6.397 5.974 6.397 759 +0.07(+1.04%)
Mar 16, 2022 6.269 6.393 5.880 6.332 73,178 +0.11(+1.82%)
Mar 15, 2022 6.350 6.407 6.219 6.219 3,777 -0.21(-3.22%)
Mar 14, 2022 6.633 6.708 6.153 6.426 19,944 -0.28(-4.21%)
Mar 11, 2022 6.576 6.708 6.407 6.708 18,880 +0.08(+1.28%)
Mar 10, 2022 6.546 6.623 6.269 6.623 4,600 +0.04(+0.57%)
Mar 09, 2022 6.266 6.586 6.266 6.586 25,730 +0.33(+5.26%)
Mar 08, 2022 6.190 6.284 6.108 6.256 12,383 +0.15(+2.47%)
Mar 07, 2022 6.360 6.360 6.068 6.106 22,123 -0.39(-5.94%)
Mar 04, 2022 6.473 6.661 6.350 6.491 3,017 -0.03(-0.43%)
Mar 03, 2022 6.510 6.556 6.464 6.520 10,749 +0.01(+0.18%)
Mar 02, 2022 6.473 6.534 6.473 6.508 1,479 -0.09(-1.32%)
Mar 01, 2022 6.567 6.610 6.520 6.595 7,096 +0.16(+2.49%)
Feb 28, 2022 6.379 6.548 6.350 6.435 9,263 -0.05(-0.73%)
Feb 25, 2022 6.219 6.482 6.068 6.482 11,032 +0.19(+3.03%)
Feb 24, 2022 6.172 6.303 6.083 6.291 35,286 -0.12(-1.95%)
Feb 23, 2022 6.642 6.642 6.275 6.416 19,088 -0.22(-3.26%)
Feb 22, 2022 6.651 6.651 6.548 6.633 6,861 -0.05(-0.70%)
Feb 18, 2022 6.680 0 -0.09(-1.39%)
Feb 17, 2022 6.689 6.774 6.689 6.774 1,475 -0.01(-0.14%)
Feb 16, 2022 6.689 6.821 6.680 6.783 11,061 -0.03(-0.41%)
Feb 15, 2022 6.586 6.811 6.586 6.811 13,305 +0.16(+2.40%)
Feb 14, 2022 6.586 6.651 6.586 6.651 2,810 +0.03(+0.43%)
Feb 11, 2022 6.586 6.811 6.586 6.623 15,233 +0.04(+0.57%)
Feb 10, 2022 6.651 6.661 6.586 6.586 1,072 -0.04(-0.57%)
Feb 09, 2022 6.811 6.811 6.586 6.623 4,252 +0.00(+0.07%)
Feb 08, 2022 6.774 6.811 6.564 6.618 16,749 +0.07(+1.08%)
Feb 07, 2022 6.651 6.698 6.548 6.548 4,951 -0.18(-2.66%)
Feb 04, 2022 6.473 6.727 6.463 6.727 8,560 +0.08(+1.13%)
Feb 03, 2022 6.689 6.727 6.595 6.651 5,090 -0.20(-2.88%)
Feb 02, 2022 6.793 6.934 6.586 6.849 39,158 +0.12(+1.82%)
Feb 01, 2022 6.717 6.802 6.586 6.727 44,329 +0.00(+0.00%)
Jan 31, 2022 6.717 6.922 6.595 6.727 18,689 -0.06(-0.83%)
Jan 28, 2022 6.821 6.830 6.595 6.783 15,575 +0.06(+0.84%)
Jan 27, 2022 6.623 6.887 6.586 6.727 17,673 -0.08(-1.11%)
Jan 26, 2022 6.821 7.018 6.520 6.802 43,850 -0.15(-2.16%)
Jan 25, 2022 6.397 6.952 6.397 6.952 17,679 +0.56(+8.84%)
Jan 24, 2022 6.595 6.595 6.313 6.388 26,029 -0.24(-3.55%)
Jan 21, 2022 6.623 6.727 6.501 6.623 14,944 +0.04(+0.57%)
Jan 20, 2022 6.661 6.661 6.576 6.586 24,098 -0.13(-1.96%)
Jan 19, 2022 6.680 6.717 6.595 6.717 10,542 +0.02(+0.28%)
Jan 18, 2022 6.642 6.736 6.586 6.698 12,800 -0.05(-0.70%)
Jan 14, 2022 6.745 0 +0.05(+0.70%)
Jan 13, 2022 6.928 6.936 6.698 6.698 4,578 -0.17(-2.47%)
Jan 12, 2022 6.868 6.934 6.689 6.868 37,268 +0.14(+2.10%)
Jan 11, 2022 6.896 6.962 6.586 6.727 84,559 -0.39(-5.42%)
Jan 10, 2022 7.103 7.145 6.642 7.112 20,642 +0.00(+0.00%)
Jan 07, 2022 7.112 7.112 7.112 7.112 285 +0.05(+0.67%)
Jan 06, 2022 7.159 7.159 7.056 7.065 5,584 -0.02(-0.27%)
Jan 05, 2022 6.698 7.310 6.680 7.084 31,378 +0.22(+3.15%)
Jan 04, 2022 6.727 7.037 6.727 6.868 33,587 +0.14(+2.10%)
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.