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

Psychemedics (NQ: PMD )

2.240 -0.030 (-1.32%)
Streaming Delayed Price Updated: 3:22 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 (%)
Jun 30, 2010 5.542 5.806 5.473 5.542 7,020 -0.15(-2.68%)
Jun 29, 2010 5.556 5.695 5.556 5.695 9,726 +0.14(+2.50%)
Jun 25, 2010 5.480 5.771 5.480 5.556 10,848 +0.04(+0.76%)
Jun 24, 2010 5.570 5.577 5.487 5.514 11,245 -0.04(-0.75%)
Jun 23, 2010 5.563 5.612 5.556 5.556 16,275 -0.01(-0.12%)
Jun 22, 2010 5.750 5.813 5.563 5.563 17,415 -0.14(-2.44%)
Jun 21, 2010 5.737 5.737 5.702 5.702 5,848 +0.15(+2.63%)
Jun 18, 2010 5.750 5.806 5.556 5.556 5,385 -0.15(-2.56%)
Jun 17, 2010 5.771 5.834 5.535 5.702 13,105 -0.10(-1.68%)
Jun 16, 2010 5.827 5.834 5.771 5.799 3,894 -0.01(-0.24%)
Jun 15, 2010 5.896 5.896 5.813 5.813 1,035 -0.05(-0.83%)
Jun 14, 2010 5.806 5.952 5.806 5.862 2,165 +0.06(+0.96%)
Jun 11, 2010 5.816 5.879 5.806 5.806 2,770 -0.03(-0.48%)
Jun 10, 2010 5.771 5.910 5.771 5.834 2,652 +0.03(+0.48%)
Jun 09, 2010 5.806 5.875 5.806 5.806 3,455 +0.01(+0.12%)
Jun 08, 2010 6.007 6.021 5.799 5.799 20,698 -0.09(-1.53%)
Jun 07, 2010 6.105 6.108 5.865 5.889 25,858 -0.17(-2.75%)
Jun 04, 2010 5.945 6.063 5.931 6.056 6,951 +0.03(+0.58%)
Jun 03, 2010 6.084 6.098 6.021 6.021 3,902 -0.10(-1.70%)
Jun 02, 2010 6.021 6.234 5.987 6.125 10,937 +0.04(+0.68%)
Jun 01, 2010 5.987 6.084 5.903 6.084 19,758 +0.13(+2.10%)
May 28, 2010 6.070 6.146 5.848 5.959 44,224 -0.11(-1.83%)
May 27, 2010 5.973 6.271 5.931 6.070 26,656 +0.23(+3.92%)
May 26, 2010 6.049 6.098 5.806 5.841 11,426 -0.06(-1.06%)
May 25, 2010 6.077 6.077 5.723 5.903 35,211 -0.13(-2.19%)
May 24, 2010 5.660 6.174 5.660 6.035 46,195 +0.31(+5.46%)
May 21, 2010 5.660 5.723 5.598 5.723 11,028 +0.08(+1.48%)
May 20, 2010 5.632 5.910 5.556 5.639 24,223 -0.26(-4.47%)
May 19, 2010 6.132 6.250 5.903 5.903 23,882 -0.06(-1.05%)
May 18, 2010 6.119 6.132 5.938 5.966 17,880 -0.11(-1.83%)
May 17, 2010 5.799 6.098 5.799 6.077 36,619 +0.31(+5.42%)
May 14, 2010 5.761 5.994 5.761 5.764 24,853 +0.01(+0.12%)
May 13, 2010 6.125 6.125 5.744 5.757 13,300 -0.31(-5.04%)
May 12, 2010 5.764 6.112 5.757 6.063 29,094 +0.31(+5.31%)
May 11, 2010 5.570 5.757 5.455 5.757 23,136 +0.31(+5.74%)
May 10, 2010 5.459 5.473 5.368 5.445 12,702 +0.03(+0.51%)
May 07, 2010 5.403 5.591 5.348 5.417 15,068 -0.05(-0.89%)
May 06, 2010 5.514 5.514 5.348 5.466 13,732 -0.05(-0.88%)
May 05, 2010 5.512 5.556 5.512 5.514 2,731 -0.01(-0.13%)
May 04, 2010 5.389 5.584 5.355 5.521 22,275 -0.01(-0.13%)
May 03, 2010 5.591 5.591 5.528 5.528 27,560 +0.01(+0.13%)
Apr 30, 2010 5.438 5.591 5.362 5.521 37,493 +0.06(+1.02%)
Apr 29, 2010 5.431 5.500 5.431 5.466 5,141 -0.09(-1.62%)
Apr 28, 2010 5.521 5.591 5.424 5.556 24,141 +0.01(+0.25%)
Apr 27, 2010 5.410 5.591 5.396 5.542 27,329 +0.13(+2.44%)
Apr 26, 2010 5.382 5.424 5.382 5.410 23,409 +0.06(+1.04%)
Apr 23, 2010 5.417 5.563 5.348 5.355 23,514 -0.07(-1.28%)
Apr 22, 2010 5.521 5.542 5.424 5.424 7,897 -0.12(-2.13%)
Apr 21, 2010 5.348 5.549 5.348 5.542 43,507 +0.16(+2.97%)
Apr 20, 2010 5.375 5.438 5.368 5.382 30,828 -0.01(-0.13%)
Apr 19, 2010 5.542 5.542 5.348 5.389 30,227 -0.15(-2.76%)
Apr 16, 2010 5.528 5.542 5.348 5.542 34,488 +0.01(+0.25%)
Apr 15, 2010 5.521 5.528 5.348 5.528 21,854 +0.01(+0.13%)
Apr 14, 2010 5.417 5.528 5.299 5.521 38,455 +0.19(+3.52%)
Apr 13, 2010 5.507 5.514 5.334 5.334 8,041 -0.15(-2.78%)
Apr 12, 2010 5.445 5.521 5.438 5.487 24,240 +0.08(+1.41%)
Apr 09, 2010 5.438 5.438 5.368 5.410 2,555 +0.01(+0.13%)
Apr 08, 2010 5.334 5.403 5.323 5.403 719 +0.02(+0.39%)
Apr 07, 2010 5.473 5.487 5.327 5.382 4,335 +0.06(+1.18%)
Apr 06, 2010 5.500 5.521 5.313 5.320 8,097 -0.17(-3.16%)
Apr 05, 2010 5.292 5.521 5.292 5.493 50,020 +0.15(+2.73%)
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.