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 (%)
Jun 30, 2021 6.913 6.932 6.352 6.502 42,415 -0.37(-5.43%)
Jun 29, 2021 6.885 6.932 6.822 6.875 3,504 -0.07(-0.94%)
Jun 28, 2021 7.053 7.165 6.819 6.941 24,225 -0.11(-1.59%)
Jun 25, 2021 6.847 7.193 6.745 7.053 22,317 +0.14(+2.03%)
Jun 24, 2021 7.109 7.109 6.773 6.913 18,035 -0.10(-1.46%)
Jun 23, 2021 6.782 7.193 6.782 7.016 25,346 +0.21(+3.02%)
Jun 22, 2021 7.277 7.277 6.686 6.810 28,710 -0.57(-7.72%)
Jun 21, 2021 7.427 7.427 7.067 7.380 19,485 -0.07(-1.00%)
Jun 18, 2021 7.679 7.690 7.156 7.455 20,359 -0.22(-2.92%)
Jun 17, 2021 7.427 7.810 7.258 7.679 22,119 +0.27(+3.66%)
Jun 16, 2021 7.109 7.670 6.857 7.408 41,332 +0.20(+2.84%)
Jun 15, 2021 7.221 7.314 6.910 7.203 29,071 -0.06(-0.89%)
Jun 14, 2021 7.791 7.791 7.156 7.268 23,320 -0.44(-5.70%)
Jun 11, 2021 7.118 7.707 7.025 7.707 114,297 +0.72(+10.29%)
Jun 10, 2021 6.885 7.208 6.866 6.988 41,039 +0.01(+0.13%)
Jun 09, 2021 6.885 7.006 6.745 6.978 14,389 +0.09(+1.36%)
Jun 08, 2021 6.399 7.006 6.352 6.885 102,136 +0.61(+9.67%)
Jun 07, 2021 6.212 6.352 6.212 6.278 13,867 +0.11(+1.82%)
Jun 04, 2021 6.175 6.250 6.147 6.165 12,913 -0.05(-0.75%)
Jun 03, 2021 6.203 6.315 6.081 6.212 28,170 -0.05(-0.75%)
Jun 02, 2021 6.296 6.380 6.160 6.259 4,806 -0.16(-2.47%)
Jun 01, 2021 6.156 6.436 6.156 6.418 24,823 +0.25(+4.09%)
May 28, 2021 6.072 6.184 6.063 6.165 13,209 +0.05(+0.76%)
May 27, 2021 6.181 6.181 6.081 6.119 12,141 -0.07(-1.21%)
May 26, 2021 6.240 6.334 6.081 6.194 38,301 -0.05(-0.75%)
May 25, 2021 6.184 6.268 6.184 6.240 4,745 -0.11(-1.76%)
May 24, 2021 6.334 6.375 6.196 6.352 9,687 -0.08(-1.31%)
May 21, 2021 6.175 6.436 6.175 6.436 10,006 +0.22(+3.61%)
May 20, 2021 6.166 6.222 6.166 6.212 5,203 -0.02(-0.30%)
May 19, 2021 6.184 6.231 6.184 6.231 2,149 -0.07(-1.19%)
May 18, 2021 6.278 6.306 6.176 6.306 2,291 +0.07(+1.10%)
May 17, 2021 6.296 6.296 6.144 6.237 15,794 -0.02(-0.25%)
May 14, 2021 6.175 6.253 6.156 6.253 3,678 +0.13(+2.19%)
May 13, 2021 6.137 6.212 6.035 6.119 17,026 -0.02(-0.30%)
May 12, 2021 6.137 6.147 6.072 6.137 7,460 -0.08(-1.35%)
May 11, 2021 6.432 6.446 6.165 6.221 35,013 -0.36(-5.40%)
May 10, 2021 6.633 6.633 6.259 6.577 15,211 +0.00(+0.00%)
May 07, 2021 6.633 6.633 6.537 6.577 8,082 +0.12(+1.88%)
May 06, 2021 6.306 6.539 6.259 6.455 18,250 +0.15(+2.36%)
May 05, 2021 6.268 6.352 6.259 6.306 31,324 -0.03(-0.43%)
May 04, 2021 6.212 6.399 6.212 6.334 2,316 +0.06(+0.89%)
May 03, 2021 6.287 6.390 6.175 6.278 12,691 +0.07(+1.05%)
Apr 30, 2021 6.287 6.366 6.203 6.212 15,735 -0.09(-1.48%)
Apr 29, 2021 6.278 6.343 6.203 6.306 13,613 +0.01(+0.15%)
Apr 28, 2021 6.418 6.464 6.081 6.296 21,247 -0.10(-1.61%)
Apr 27, 2021 6.436 6.585 6.392 6.399 6,399 -0.08(-1.30%)
Apr 26, 2021 6.492 6.567 6.354 6.483 10,721 -0.09(-1.42%)
Apr 23, 2021 6.511 6.577 6.385 6.577 19,589 +0.12(+1.88%)
Apr 22, 2021 6.418 6.530 6.338 6.455 11,942 +0.00(+0.00%)
Apr 21, 2021 6.474 6.520 6.268 6.455 17,466 -0.03(-0.43%)
Apr 20, 2021 6.343 6.502 6.268 6.483 31,951 +0.22(+3.58%)
Apr 19, 2021 6.399 6.399 6.184 6.259 17,307 -0.20(-3.04%)
Apr 16, 2021 6.558 6.558 6.240 6.455 6,422 -0.07(-1.07%)
Apr 15, 2021 6.418 6.558 6.371 6.525 6,021 +0.08(+1.23%)
Apr 14, 2021 6.530 6.651 6.425 6.446 10,533 -0.12(-1.85%)
Apr 13, 2021 6.446 6.567 6.408 6.567 14,975 +0.09(+1.44%)
Apr 12, 2021 6.539 6.544 6.194 6.474 25,363 -0.03(-0.43%)
Apr 09, 2021 6.614 6.651 6.390 6.502 6,636 -0.07(-1.14%)
Apr 08, 2021 6.520 6.586 6.112 6.577 13,975 +0.07(+1.15%)
Apr 07, 2021 6.212 6.511 6.212 6.502 31,550 +0.28(+4.50%)
Apr 06, 2021 6.250 6.315 6.137 6.222 15,089 +0.01(+0.15%)
Apr 05, 2021 5.867 6.240 5.848 6.212 43,925 +0.37(+6.40%)
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.