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 (%)
Jul 31, 2020 4.554 4.554 4.311 4.311 10,158 -0.29(-6.30%)
Jul 30, 2020 4.255 4.629 4.227 4.601 44,557 +0.36(+8.37%)
Jul 29, 2020 4.405 4.554 4.218 4.246 31,030 -0.10(-2.37%)
Jul 28, 2020 4.391 4.530 4.302 4.349 27,744 +0.01(+0.22%)
Jul 27, 2020 4.480 4.657 4.227 4.339 53,124 -0.24(-5.31%)
Jul 24, 2020 4.629 4.693 4.518 4.582 14,328 -0.04(-0.81%)
Jul 23, 2020 4.648 4.770 4.620 4.620 9,408 -0.07(-1.59%)
Jul 22, 2020 4.770 4.850 4.639 4.695 55,204 -0.07(-1.38%)
Jul 21, 2020 4.723 4.863 4.723 4.760 14,809 +0.07(+1.39%)
Jul 20, 2020 4.816 4.826 4.695 4.695 16,748 -0.14(-2.90%)
Jul 17, 2020 4.835 4.910 4.741 4.835 18,712 -0.01(-0.19%)
Jul 16, 2020 4.835 4.910 4.732 4.844 20,398 -0.03(-0.52%)
Jul 15, 2020 4.564 4.919 4.564 4.870 23,685 +0.30(+6.49%)
Jul 14, 2020 4.900 4.900 4.573 4.573 20,433 -0.29(-5.96%)
Jul 13, 2020 4.891 4.891 4.770 4.863 16,862 -0.02(-0.36%)
Jul 10, 2020 4.957 5.069 4.849 4.881 21,599 -0.08(-1.53%)
Jul 09, 2020 4.975 5.085 4.807 4.957 22,172 +0.00(+0.00%)
Jul 08, 2020 5.031 5.050 4.872 4.957 11,536 -0.04(-0.75%)
Jul 07, 2020 5.144 5.144 4.788 4.994 55,559 -0.15(-2.91%)
Jul 06, 2020 5.377 5.415 5.013 5.144 19,866 -0.27(-5.01%)
Jul 02, 2020 5.695 5.751 5.331 5.415 29,940 -0.24(-4.30%)
Jul 01, 2020 5.162 5.939 5.162 5.658 115,955 +0.47(+9.01%)
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%)
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.