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

Psychemedics (NQ: PMD )

2.260 UNCHANGED
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 30, 2021 6.988 6.988 6.829 6.829 7,449 -0.08(-1.22%)
Jul 29, 2021 6.819 6.913 6.819 6.913 1,224 +0.01(+0.14%)
Jul 28, 2021 7.006 7.184 6.810 6.903 15,852 +0.02(+0.34%)
Jul 27, 2021 6.866 7.067 6.773 6.880 66,328 +0.13(+1.87%)
Jul 26, 2021 6.530 6.932 6.530 6.754 42,179 +0.23(+3.58%)
Jul 23, 2021 6.446 6.539 6.446 6.520 30,485 +0.13(+2.05%)
Jul 22, 2021 6.455 6.483 6.334 6.390 5,456 -0.05(-0.73%)
Jul 21, 2021 6.324 6.492 6.315 6.436 12,246 +0.14(+2.23%)
Jul 20, 2021 6.259 6.483 6.259 6.296 15,251 +0.02(+0.30%)
Jul 19, 2021 6.259 6.334 6.137 6.278 45,033 -0.08(-1.32%)
Jul 16, 2021 6.390 6.502 6.334 6.362 16,483 -0.02(-0.26%)
Jul 15, 2021 6.327 6.380 6.296 6.378 4,976 +0.01(+0.12%)
Jul 14, 2021 6.306 6.520 6.222 6.371 14,284 +0.01(+0.15%)
Jul 13, 2021 6.402 6.432 6.362 6.362 9,303 -0.04(-0.58%)
Jul 12, 2021 6.418 6.446 6.390 6.399 8,773 -0.01(-0.15%)
Jul 09, 2021 6.380 6.464 6.072 6.408 31,020 -0.09(-1.44%)
Jul 08, 2021 6.511 6.605 6.366 6.502 9,652 +0.06(+0.87%)
Jul 07, 2021 6.371 6.758 6.371 6.446 6,504 +0.05(+0.73%)
Jul 06, 2021 6.717 6.932 6.352 6.399 8,997 -0.28(-4.20%)
Jul 02, 2021 6.502 6.679 6.390 6.679 3,471 +0.12(+1.85%)
Jul 01, 2021 6.539 6.656 6.511 6.558 8,544 +0.06(+0.86%)
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%)
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.