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

Psychemedics (NQ: PMD )

2.260 UNCHANGED
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 (%)
Apr 30, 2009 4.236 4.317 4.167 4.167 9,873 -0.13(-3.07%)
Apr 29, 2009 4.271 4.299 4.250 4.299 1,547 +0.06(+1.48%)
Apr 28, 2009 4.257 4.257 4.195 4.236 5,298 +0.08(+1.90%)
Apr 27, 2009 4.111 4.167 4.111 4.157 3,131 -0.06(-1.39%)
Apr 24, 2009 4.202 4.341 4.125 4.216 4,103 +0.06(+1.34%)
Apr 23, 2009 4.167 4.243 4.160 4.160 1,871 -0.04(-0.99%)
Apr 22, 2009 4.202 4.202 4.167 4.202 5,627 -0.03(-0.82%)
Apr 21, 2009 4.202 4.236 4.174 4.236 4,112 +0.03(+0.83%)
Apr 20, 2009 4.209 4.236 4.188 4.202 1,893 +0.02(+0.50%)
Apr 17, 2009 4.091 4.271 4.091 4.181 4,161 +0.14(+3.44%)
Apr 16, 2009 4.111 4.299 4.042 4.042 1,824 +0.02(+0.38%)
Apr 15, 2009 4.021 4.292 4.000 4.027 4,247 +0.03(+0.75%)
Apr 14, 2009 4.077 4.111 3.993 3.997 5,467 -0.09(-2.29%)
Apr 13, 2009 4.368 4.368 4.091 4.091 32,669 -0.31(-7.10%)
Apr 09, 2009 4.153 4.403 4.111 4.403 5,412 +0.29(+7.09%)
Apr 08, 2009 4.236 4.236 4.070 4.111 8,719 -0.05(-1.17%)
Apr 07, 2009 4.146 4.167 4.146 4.160 1,439 +0.01(+0.17%)
Apr 06, 2009 4.174 4.198 4.153 4.153 3,340 +0.02(+0.50%)
Apr 03, 2009 4.104 4.160 4.077 4.132 5,183 +0.05(+1.19%)
Apr 02, 2009 3.896 4.167 3.896 4.084 3,863 +0.25(+6.52%)
Apr 01, 2009 3.959 3.959 3.827 3.834 4,946 -0.13(-3.16%)
Mar 31, 2009 4.042 4.042 3.757 3.959 5,684 -0.10(-2.40%)
Mar 30, 2009 4.153 4.153 3.813 4.056 7,815 +0.28(+7.55%)
Mar 26, 2009 3.678 3.771 3.584 3.771 15,704 +0.10(+2.65%)
Mar 25, 2009 3.417 3.736 3.417 3.674 10,023 +0.27(+7.96%)
Mar 24, 2009 3.459 3.459 3.375 3.403 4,175 -0.06(-1.61%)
Mar 23, 2009 3.403 3.459 3.202 3.459 6,501 +0.40(+13.18%)
Mar 20, 2009 2.813 3.146 2.778 3.056 14,315 +0.33(+11.96%)
Mar 19, 2009 2.660 2.820 2.660 2.729 9,058 -0.10(-3.44%)
Mar 18, 2009 2.653 2.827 2.653 2.827 13,464 +0.19(+7.11%)
Mar 17, 2009 2.646 2.646 2.409 2.639 63,614 +0.07(+2.70%)
Mar 16, 2009 2.573 2.632 2.475 2.570 4,826 -0.01(-0.54%)
Mar 13, 2009 2.570 2.722 2.521 2.584 35,126 +0.15(+5.98%)
Mar 12, 2009 2.639 2.643 2.438 2.438 19,336 -0.02(-0.85%)
Mar 11, 2009 2.396 2.486 2.396 2.459 4,031 +0.02(+0.85%)
Mar 10, 2009 2.785 2.841 2.106 2.438 199,469 -0.15(-5.90%)
Mar 09, 2009 2.882 2.882 2.590 2.590 21,202 -0.22(-7.67%)
Mar 06, 2009 3.028 3.028 2.785 2.806 22,930 -0.24(-7.87%)
Mar 05, 2009 3.375 3.431 2.952 3.045 31,150 -0.22(-6.70%)
Mar 04, 2009 3.618 3.618 3.222 3.264 21,617 -0.24(-6.75%)
Mar 02, 2009 4.104 4.104 3.431 3.500 43,719 -0.67(-16.00%)
Feb 27, 2009 4.167 4.188 4.070 4.167 54,934 +0.06(+1.52%)
Feb 26, 2009 4.209 4.209 4.104 4.104 575 -0.06(-1.50%)
Feb 25, 2009 4.299 4.688 4.101 4.167 6,743 -0.10(-2.44%)
Feb 24, 2009 4.202 4.271 4.000 4.271 91,913 +0.03(+0.65%)
Feb 23, 2009 4.361 4.384 4.243 4.243 3,095 -0.03(-0.81%)
Feb 20, 2009 4.417 4.438 4.278 4.278 11,618 -0.14(-3.14%)
Feb 19, 2009 4.653 4.806 4.417 4.417 10,348 -0.38(-7.83%)
Feb 18, 2009 4.695 4.827 4.695 4.792 10,017 +0.10(+2.22%)
Feb 17, 2009 4.801 4.827 4.688 4.688 2,735 -0.14(-2.88%)
Feb 13, 2009 4.799 4.827 4.792 4.827 4,269 -0.03(-0.57%)
Feb 12, 2009 4.820 4.855 4.792 4.855 2,721 +0.00(+0.00%)
Feb 11, 2009 4.827 4.855 4.827 4.855 5,841 +0.06(+1.30%)
Feb 10, 2009 4.792 4.792 4.792 4.792 503 -0.06(-1.29%)
Feb 09, 2009 4.813 4.861 4.806 4.855 14,115 +0.11(+2.34%)
Feb 06, 2009 4.723 4.750 4.695 4.743 5,042 -0.02(-0.44%)
Feb 05, 2009 4.813 4.813 4.695 4.764 8,336 -0.00(-0.00%)
Feb 04, 2009 4.848 4.861 4.695 4.764 3,566 -0.09(-1.86%)
Feb 03, 2009 4.861 4.861 4.785 4.855 3,425 +0.00(+0.00%)
Feb 02, 2009 4.695 4.855 4.695 4.855 15,887 +0.11(+2.34%)
Jan 30, 2009 4.785 4.785 4.716 4.743 10,682 -0.03(-0.70%)
Jan 29, 2009 4.695 4.861 4.695 4.777 5,615 +0.09(+1.90%)
Jan 28, 2009 4.736 4.861 4.584 4.688 10,892 +0.13(+2.74%)
Jan 27, 2009 4.639 4.875 4.563 4.563 4,607 -0.08(-1.65%)
Jan 26, 2009 4.834 4.834 4.639 4.639 1,814 -0.10(-2.20%)
Jan 23, 2009 4.681 4.861 4.681 4.743 3,455 -0.30(-5.99%)
Jan 22, 2009 5.035 5.082 4.924 5.046 12,180 +0.00(+0.07%)
Jan 21, 2009 4.966 5.049 4.861 5.042 30,522 +0.18(+3.71%)
Jan 20, 2009 5.007 5.070 4.861 4.861 55,229 +0.00(+0.00%)
Jan 16, 2009 4.917 4.917 4.671 4.861 14,223 +0.02(+0.43%)
Jan 15, 2009 4.716 4.841 4.605 4.841 9,537 +0.10(+2.20%)
Jan 14, 2009 4.653 4.754 4.549 4.737 77,718 -0.12(-2.57%)
Jan 13, 2009 4.563 4.889 4.514 4.861 9,018 +0.14(+2.94%)
Jan 12, 2009 4.723 4.723 4.723 4.723 633 +0.03(+0.59%)
Jan 09, 2009 4.778 4.882 4.695 4.695 3,124 +0.01(+0.15%)
Jan 08, 2009 4.903 5.000 4.688 4.688 10,401 -0.17(-3.57%)
Jan 07, 2009 4.723 4.861 4.723 4.861 24,211 +0.16(+3.40%)
Jan 06, 2009 4.584 4.764 4.542 4.702 75,133 +0.22(+4.80%)
Jan 05, 2009 4.354 4.549 4.306 4.486 9,257 +0.01(+0.31%)
Jan 02, 2009 4.375 4.473 4.375 4.473 5,681 -0.01(-0.31%)
Dec 31, 2008 4.278 4.486 4.202 4.486 18,612 +0.26(+6.08%)
Dec 30, 2008 4.202 4.306 4.202 4.229 19,320 -0.02(-0.59%)
Dec 29, 2008 4.250 4.264 4.209 4.254 10,074 -0.23(-5.17%)
Dec 26, 2008 4.278 4.486 4.167 4.486 11,228 +0.26(+6.25%)
Dec 24, 2008 4.410 4.410 4.167 4.223 16,106 -0.07(-1.62%)
Dec 23, 2008 4.341 4.341 4.098 4.292 22,820 +0.19(+4.57%)
Dec 22, 2008 4.181 4.188 4.104 4.104 18,321 -0.21(-4.83%)
Dec 19, 2008 4.181 4.375 4.181 4.313 62,579 +0.11(+2.64%)
Dec 18, 2008 4.396 4.403 4.167 4.202 27,310 +0.03(+0.83%)
Dec 17, 2008 4.334 4.375 4.150 4.167 40,518 -0.10(-2.44%)
Dec 16, 2008 4.216 4.459 4.202 4.271 147,063 +0.00(+0.00%)
Dec 15, 2008 4.236 4.480 4.167 4.271 11,935 -0.04(-0.97%)
Dec 12, 2008 4.400 4.452 4.167 4.313 154,016 -0.14(-3.12%)
Dec 11, 2008 4.473 4.757 4.278 4.452 22,669 +0.06(+1.34%)
Dec 10, 2008 4.514 4.514 4.368 4.393 24,233 -0.08(-1.71%)
Dec 09, 2008 4.757 4.757 4.375 4.469 32,138 -0.05(-1.00%)
Dec 08, 2008 4.375 4.611 4.375 4.514 22,285 -0.38(-7.67%)
Dec 05, 2008 4.903 5.118 4.688 4.889 38,544 -0.19(-3.69%)
Dec 04, 2008 5.348 5.514 4.396 5.077 38,669 -0.25(-4.69%)
Dec 03, 2008 5.202 5.507 5.202 5.327 6,465 +0.17(+3.37%)
Dec 02, 2008 5.466 5.514 5.139 5.153 10,656 -0.26(-4.74%)
Dec 01, 2008 5.209 5.431 5.209 5.409 6,401 -0.01(-0.14%)
Nov 28, 2008 5.264 5.417 5.209 5.417 7,199 -0.07(-1.27%)
Nov 26, 2008 5.292 5.577 5.209 5.487 5,586 -0.06(-1.00%)
Nov 25, 2008 5.556 5.556 5.209 5.542 16,827 -0.01(-0.25%)
Nov 24, 2008 5.556 5.686 5.070 5.556 18,021 +0.55(+10.96%)
Nov 21, 2008 6.165 6.165 4.889 5.007 14,067 +0.01(+0.14%)
Nov 20, 2008 5.556 5.556 4.827 5.000 14,426 -0.83(-14.29%)
Nov 19, 2008 6.181 6.202 5.764 5.834 9,090 -0.23(-3.78%)
Nov 18, 2008 5.834 6.112 5.625 6.063 34,639 +0.27(+4.68%)
Nov 17, 2008 5.712 6.250 5.712 5.792 3,275 -0.25(-4.14%)
Nov 14, 2008 5.667 6.049 5.667 6.042 5,975 +0.21(+3.57%)
Nov 13, 2008 5.691 5.834 5.570 5.834 81,882 +0.28(+4.97%)
Nov 12, 2008 5.764 5.886 5.557 5.557 2,155 -0.42(-6.95%)
Nov 11, 2008 5.730 6.098 5.730 5.973 4,152 -0.07(-1.15%)
Nov 10, 2008 5.806 6.042 5.754 6.042 2,982 +0.07(+1.16%)
Nov 07, 2008 5.980 6.098 5.938 5.973 5,835 -0.01(-0.12%)
Nov 06, 2008 5.556 6.132 5.556 5.980 14,848 -0.15(-2.49%)
Nov 05, 2008 6.161 6.161 5.869 6.132 9,553 -0.22(-3.50%)
Nov 04, 2008 6.938 6.938 5.875 6.355 6,479 -0.10(-1.61%)
Nov 03, 2008 6.744 7.021 5.869 6.459 22,321 -0.64(-9.00%)
Oct 31, 2008 6.500 7.098 6.500 7.098 2,683 +0.42(+6.35%)
Oct 30, 2008 6.445 6.862 6.195 6.674 7,919 +0.52(+8.53%)
Oct 29, 2008 6.035 6.181 6.035 6.150 3,907 -0.02(-0.28%)
Oct 28, 2008 6.327 6.438 6.167 6.167 9,562 -0.43(-6.53%)
Oct 27, 2008 6.785 6.785 6.563 6.598 2,577 -0.31(-4.43%)
Oct 24, 2008 6.327 7.153 6.320 6.903 3,022 +0.49(+7.69%)
Oct 23, 2008 6.514 6.528 6.327 6.410 4,725 +0.02(+0.33%)
Oct 22, 2008 6.806 6.820 6.292 6.389 9,722 -0.21(-3.16%)
Oct 21, 2008 6.771 7.035 6.570 6.598 14,168 -0.26(-3.85%)
Oct 20, 2008 6.605 6.862 6.605 6.862 56,437 +0.26(+4.00%)
Oct 17, 2008 6.757 7.160 6.598 6.598 13,843 -0.56(-7.86%)
Oct 16, 2008 6.799 7.188 6.799 7.160 12,476 -0.06(-0.87%)
Oct 15, 2008 7.337 7.473 7.126 7.223 6,681 -0.19(-2.53%)
Oct 14, 2008 7.473 7.987 7.139 7.410 10,198 -0.29(-3.74%)
Oct 13, 2008 8.165 8.165 7.473 7.699 1,796 +0.06(+0.77%)
Oct 10, 2008 6.785 7.639 6.369 7.639 22,970 +0.84(+12.41%)
Oct 09, 2008 6.952 6.982 6.771 6.796 10,462 -0.19(-2.76%)
Oct 08, 2008 6.910 7.034 6.257 6.989 10,347 -0.30(-4.15%)
Oct 07, 2008 7.119 8.646 7.119 7.292 5,912 -0.08(-1.13%)
Oct 06, 2008 9.598 10.40 6.028 7.376 40,194 -2.41(-24.63%)
Oct 03, 2008 10.21 10.24 9.737 9.785 7,343 -0.46(-4.47%)
Oct 02, 2008 10.42 10.42 10.24 10.24 878 -0.16(-1.54%)
Oct 01, 2008 10.00 10.42 10.00 10.40 2,760 +0.19(+1.91%)
Sep 30, 2008 10.04 10.76 10.01 10.21 14,732 -0.42(-3.92%)
Sep 29, 2008 10.01 10.63 9.730 10.63 4,835 +0.39(+3.80%)
Sep 26, 2008 10.21 10.24 10.21 10.24 915 -0.01(-0.08%)
Sep 25, 2008 10.32 10.33 10.21 10.25 1,907 -0.51(-4.76%)
Sep 24, 2008 10.32 10.76 10.32 10.76 7,369 +0.44(+4.24%)
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.