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

Psychemedics (NQ: PMD )

2.260 -0.010 (-0.44%)
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 (%)
Jun 30, 2020 5.031 5.256 5.031 5.190 39,654 +0.12(+2.40%)
Jun 29, 2020 5.321 5.321 4.994 5.069 22,675 -0.22(-4.07%)
Jun 26, 2020 5.013 5.284 4.872 5.284 21,385 +0.28(+5.61%)
Jun 25, 2020 5.041 5.097 5.003 5.003 10,027 -0.05(-0.93%)
Jun 24, 2020 5.125 5.144 5.003 5.050 16,052 -0.08(-1.64%)
Jun 23, 2020 5.078 5.134 4.994 5.134 10,528 +0.09(+1.86%)
Jun 22, 2020 5.097 5.163 4.963 5.041 21,468 -0.08(-1.64%)
Jun 19, 2020 5.059 5.134 4.957 5.125 21,706 -0.06(-1.08%)
Jun 18, 2020 5.153 5.349 4.957 5.181 16,453 +0.03(+0.54%)
Jun 17, 2020 5.377 5.377 5.069 5.153 8,577 -0.07(-1.25%)
Jun 16, 2020 5.078 5.293 5.050 5.218 20,140 +0.17(+3.33%)
Jun 15, 2020 5.237 5.237 5.041 5.050 20,996 -0.19(-3.66%)
Jun 12, 2020 5.461 5.461 5.172 5.242 20,744 +0.13(+2.47%)
Jun 11, 2020 5.443 5.443 4.994 5.116 23,639 -0.35(-6.34%)
Jun 10, 2020 5.560 5.602 5.452 5.462 22,819 -0.14(-2.50%)
Jun 09, 2020 5.611 5.611 5.462 5.602 26,385 -0.01(-0.17%)
Jun 08, 2020 5.611 5.611 5.377 5.611 66,476 +0.13(+2.39%)
Jun 05, 2020 5.611 5.611 5.452 5.480 27,373 +0.04(+0.69%)
Jun 04, 2020 5.658 5.658 5.303 5.443 48,217 -0.20(-3.48%)
Jun 03, 2020 5.667 5.667 5.396 5.639 33,042 -0.02(-0.33%)
Jun 02, 2020 5.630 5.742 5.471 5.658 46,606 +0.00(+0.00%)
Jun 01, 2020 5.518 6.069 5.452 5.658 87,867 +0.23(+4.31%)
May 29, 2020 5.218 5.424 5.160 5.424 9,730 +0.26(+5.07%)
May 28, 2020 5.209 5.256 5.022 5.162 25,816 -0.10(-1.95%)
May 27, 2020 5.041 5.284 4.882 5.265 97,762 +0.25(+5.04%)
May 26, 2020 4.900 5.027 4.771 5.013 27,668 +0.20(+4.08%)
May 22, 2020 4.695 4.816 4.695 4.816 10,585 +0.14(+3.00%)
May 21, 2020 4.751 4.826 4.620 4.676 16,664 +0.01(+0.20%)
May 20, 2020 4.807 4.854 4.582 4.667 16,405 -0.07(-1.38%)
May 19, 2020 4.723 4.854 4.657 4.732 10,341 +0.07(+1.61%)
May 18, 2020 4.751 4.826 4.611 4.657 21,734 +0.07(+1.63%)
May 15, 2020 4.676 4.808 4.582 4.582 21,599 -0.09(-2.00%)
May 14, 2020 4.844 4.900 4.573 4.676 72,328 -0.22(-4.58%)
May 13, 2020 5.050 5.246 4.863 4.900 8,512 -0.14(-2.78%)
May 12, 2020 5.256 5.443 4.910 5.041 41,650 -0.25(-4.77%)
May 11, 2020 5.340 5.424 5.293 5.293 15,491 +0.14(+2.72%)
May 08, 2020 5.275 5.499 5.144 5.153 61,056 -0.05(-0.90%)
May 07, 2020 5.303 5.405 5.144 5.200 6,984 -0.04(-0.71%)
May 06, 2020 5.162 5.387 5.144 5.237 32,199 +0.08(+1.63%)
May 05, 2020 5.415 5.518 5.153 5.153 39,714 -0.19(-3.59%)
May 04, 2020 5.452 5.625 5.190 5.345 23,867 -0.03(-0.61%)
May 01, 2020 5.611 5.686 5.359 5.377 21,385 -0.23(-4.17%)
Apr 30, 2020 5.742 5.838 5.602 5.611 19,057 -0.13(-2.28%)
Apr 29, 2020 5.564 6.350 5.564 5.742 140,416 +0.22(+3.89%)
Apr 28, 2020 5.508 5.602 5.434 5.527 16,990 +0.15(+2.78%)
Apr 27, 2020 5.462 5.546 5.331 5.377 16,888 +0.07(+1.41%)
Apr 24, 2020 5.228 5.443 5.190 5.303 12,617 -0.19(-3.41%)
Apr 23, 2020 5.677 5.723 5.490 5.490 7,556 -0.12(-2.17%)
Apr 22, 2020 5.658 5.714 5.593 5.611 27,969 +0.05(+0.84%)
Apr 21, 2020 5.630 5.761 5.424 5.564 22,486 -0.05(-0.83%)
Apr 20, 2020 5.611 5.939 5.602 5.611 21,416 +0.05(+0.84%)
Apr 17, 2020 5.153 5.611 5.153 5.564 64,157 +0.37(+7.21%)
Apr 16, 2020 5.144 5.321 5.144 5.190 28,422 +0.06(+1.09%)
Apr 15, 2020 5.031 5.275 5.031 5.134 7,257 +0.01(+0.18%)
Apr 14, 2020 5.031 5.237 5.031 5.125 17,002 +0.01(+0.28%)
Apr 13, 2020 5.200 5.237 5.059 5.111 34,505 +0.02(+0.37%)
Apr 09, 2020 5.144 5.144 5.078 5.092 38,815 -0.03(-0.64%)
Apr 08, 2020 5.209 5.209 5.022 5.125 32,780 +0.12(+2.43%)
Apr 07, 2020 5.377 5.499 5.003 5.003 35,241 -0.34(-6.30%)
Apr 06, 2020 5.368 5.377 5.228 5.340 21,009 +0.24(+4.77%)
Apr 03, 2020 5.293 5.359 5.013 5.097 33,575 -0.20(-3.71%)
Apr 02, 2020 5.396 5.738 5.284 5.293 19,706 -0.03(-0.53%)
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.