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

Psychemedics (NQ: PMD )

2.270 UNCHANGED
Streaming Delayed Price Updated: 12:55 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, 2011 6.570 6.667 6.570 6.605 8,659 +0.10(+1.49%)
Jun 29, 2011 6.646 6.646 6.396 6.507 11,372 -0.15(-2.19%)
Jun 28, 2011 6.764 6.903 6.438 6.653 123,149 -0.17(-2.44%)
Jun 27, 2011 6.813 6.910 6.619 6.820 51,304 +0.06(+0.82%)
Jun 24, 2011 6.862 6.889 6.577 6.764 43,555 -0.10(-1.52%)
Jun 23, 2011 6.855 6.869 6.688 6.869 6,472 +0.07(+1.06%)
Jun 22, 2011 6.452 6.796 6.452 6.796 12,709 +0.39(+6.14%)
Jun 21, 2011 6.542 6.542 6.403 6.403 15,876 -0.13(-2.02%)
Jun 20, 2011 6.535 6.556 6.431 6.535 16,678 -0.01(-0.11%)
Jun 17, 2011 6.494 6.542 6.424 6.542 114,281 +0.08(+1.29%)
Jun 16, 2011 6.389 6.474 6.355 6.459 34,773 +0.05(+0.76%)
Jun 15, 2011 6.355 6.410 6.355 6.410 3,490 +0.05(+0.76%)
Jun 14, 2011 6.459 6.459 6.355 6.362 10,361 -0.06(-0.97%)
Jun 13, 2011 6.556 6.556 6.264 6.424 21,336 -0.17(-2.63%)
Jun 10, 2011 6.528 6.667 6.424 6.598 25,998 +0.07(+1.06%)
Jun 09, 2011 6.341 6.528 6.320 6.528 15,162 +0.14(+2.17%)
Jun 08, 2011 6.382 6.445 6.250 6.389 69,432 -0.03(-0.54%)
Jun 07, 2011 6.500 6.521 6.424 6.424 16,624 -0.03(-0.54%)
Jun 06, 2011 6.632 6.646 6.362 6.459 20,612 -0.19(-2.92%)
Jun 03, 2011 6.639 6.702 6.639 6.653 7,593 -0.31(-4.49%)
May 24, 2011 6.980 7.021 6.945 6.966 18,095 +0.00(+0.00%)
May 23, 2011 7.132 7.271 6.945 6.966 14,784 -0.19(-2.72%)
May 20, 2011 7.292 7.299 7.139 7.160 10,912 -0.11(-1.53%)
May 19, 2011 7.244 7.343 7.237 7.271 8,443 +0.02(+0.29%)
May 18, 2011 7.292 7.292 7.244 7.251 8,783 -0.01(-0.10%)
May 17, 2011 7.389 7.389 7.195 7.258 5,660 -0.18(-2.43%)
May 16, 2011 7.535 7.702 7.285 7.438 30,937 -0.13(-1.65%)
May 13, 2011 7.639 7.681 7.563 7.563 2,447 -0.09(-1.18%)
May 12, 2011 7.445 7.674 7.341 7.653 23,069 +0.15(+2.04%)
May 11, 2011 7.431 7.639 7.278 7.501 41,062 +0.12(+1.69%)
May 10, 2011 7.278 7.528 7.229 7.376 17,317 +0.19(+2.61%)
May 09, 2011 7.216 7.267 7.181 7.188 7,249 -0.06(-0.86%)
May 06, 2011 7.181 7.292 7.153 7.251 14,506 +0.21(+2.96%)
May 05, 2011 7.001 7.167 7.001 7.042 10,226 +0.04(+0.60%)
May 04, 2011 7.112 7.112 6.945 7.001 6,927 -0.09(-1.27%)
May 03, 2011 7.188 7.222 7.084 7.091 14,495 -0.24(-3.22%)
May 02, 2011 7.334 7.528 7.327 7.327 9,939 -0.18(-2.41%)
Apr 29, 2011 7.362 7.521 7.360 7.508 9,090 +0.23(+3.20%)
Apr 28, 2011 7.223 7.362 7.014 7.275 8,565 +0.02(+0.34%)
Apr 27, 2011 7.264 7.410 7.223 7.251 3,824 +0.13(+1.75%)
Apr 26, 2011 7.355 7.424 7.126 7.126 5,615 -0.22(-2.93%)
Apr 25, 2011 7.424 7.431 7.341 7.341 3,467 -0.12(-1.58%)
Apr 21, 2011 7.438 7.466 7.230 7.459 5,732 +0.00(+0.00%)
Apr 20, 2011 7.244 7.521 7.237 7.459 19,504 +0.31(+4.27%)
Apr 19, 2011 7.035 7.188 7.035 7.153 10,675 +0.22(+3.10%)
Apr 18, 2011 6.980 7.005 6.924 6.938 5,293 -0.08(-1.19%)
Apr 15, 2011 7.056 7.084 6.994 7.021 7,343 +0.00(+0.00%)
Apr 14, 2011 6.987 7.100 6.938 7.021 4,093 +0.06(+0.90%)
Apr 13, 2011 7.021 7.084 6.924 6.959 18,023 +0.00(+0.00%)
Apr 12, 2011 7.087 7.087 6.952 6.959 3,297 -0.06(-0.89%)
Apr 11, 2011 7.091 7.139 6.980 7.021 7,395 -0.06(-0.88%)
Apr 08, 2011 7.001 7.119 7.001 7.084 16,151 +0.09(+1.29%)
Apr 07, 2011 7.084 7.110 6.945 6.994 11,493 -0.12(-1.66%)
Apr 06, 2011 7.369 7.369 7.077 7.112 18,912 -0.22(-3.03%)
Apr 05, 2011 7.438 7.521 7.285 7.334 24,594 -0.06(-0.84%)
Apr 04, 2011 7.389 7.605 7.371 7.396 75,311 +0.03(+0.47%)
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.