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

Psychemedics (NQ: PMD )

2.310 UNCHANGED
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 12, 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 (%)
Sep 30, 2022 6.027 6.239 5.917 6.200 10,827 +0.00(+0.00%)
Sep 29, 2022 6.200 6.327 6.200 6.200 5,064 +0.12(+1.90%)
Sep 28, 2022 6.229 6.247 6.085 6.085 1,725 -0.13(-2.16%)
Sep 27, 2022 5.989 6.315 5.989 6.219 6,855 +0.29(+4.86%)
Sep 26, 2022 5.960 6.156 5.873 5.931 27,840 -0.10(-1.59%)
Sep 23, 2022 6.191 6.191 5.998 6.027 1,780 -0.22(-3.54%)
Sep 22, 2022 6.200 6.402 6.162 6.248 5,544 -0.03(-0.46%)
Sep 21, 2022 6.123 6.277 6.104 6.277 3,943 +0.16(+2.67%)
Sep 20, 2022 6.066 6.152 6.038 6.114 2,390 -0.02(-0.31%)
Sep 19, 2022 6.104 6.172 6.104 6.133 1,578 -0.07(-1.09%)
Sep 16, 2022 6.402 6.431 6.046 6.200 17,277 -0.14(-2.27%)
Sep 15, 2022 6.354 6.354 6.163 6.344 4,338 +0.03(+0.46%)
Sep 14, 2022 6.296 6.594 6.296 6.315 7,248 -0.20(-3.10%)
Sep 13, 2022 6.537 6.537 6.440 6.517 923 -0.06(-0.88%)
Sep 12, 2022 6.575 6.593 6.354 6.575 6,320 +0.01(+0.15%)
Sep 09, 2022 6.556 6.594 6.392 6.565 10,316 +0.19(+3.02%)
Sep 08, 2022 6.344 6.373 6.296 6.373 7,331 +0.13(+2.16%)
Sep 07, 2022 6.200 6.344 6.200 6.239 3,374 +0.08(+1.33%)
Sep 06, 2022 6.133 6.171 6.021 6.157 9,047 -0.00(-0.08%)
Sep 02, 2022 6.344 6.344 6.152 6.162 4,246 -0.06(-0.93%)
Sep 01, 2022 6.373 6.373 6.219 6.219 3,505 -0.14(-2.26%)
Aug 31, 2022 6.354 6.373 6.354 6.364 4,269 +0.01(+0.15%)
Aug 30, 2022 6.373 6.373 6.354 6.354 2,321 -0.02(-0.30%)
Aug 29, 2022 6.421 6.488 6.354 6.373 14,242 +0.02(+0.30%)
Aug 26, 2022 6.344 6.364 6.344 6.354 3,375 +0.05(+0.76%)
Aug 25, 2022 6.546 6.575 6.306 6.306 26,950 +0.00(+0.00%)
Aug 24, 2022 6.421 6.421 6.267 6.306 2,826 -0.12(-1.80%)
Aug 23, 2022 6.354 6.508 6.340 6.421 7,620 +0.03(+0.45%)
Aug 22, 2022 6.316 6.602 6.316 6.392 2,947 +0.09(+1.36%)
Aug 19, 2022 6.278 6.364 6.278 6.307 4,177 +0.00(+0.00%)
Aug 18, 2022 6.269 6.478 6.269 6.307 4,458 +0.04(+0.61%)
Aug 17, 2022 6.117 6.278 6.117 6.269 3,118 +0.14(+2.33%)
Aug 16, 2022 6.145 6.145 6.126 6.126 1,124 -0.05(-0.77%)
Aug 15, 2022 6.278 6.278 6.088 6.174 8,454 -0.15(-2.41%)
Aug 12, 2022 6.316 6.326 6.259 6.326 3,063 +0.05(+0.76%)
Aug 11, 2022 6.231 6.416 6.213 6.278 17,073 +0.07(+1.07%)
Aug 10, 2022 6.307 6.458 6.212 6.212 6,142 +0.03(+0.46%)
Aug 09, 2022 6.164 6.316 6.164 6.183 4,123 -0.03(-0.54%)
Aug 08, 2022 6.126 6.307 6.126 6.216 6,911 +0.06(+1.00%)
Aug 05, 2022 6.098 6.183 6.098 6.155 3,595 +0.07(+1.09%)
Aug 04, 2022 6.021 6.088 6.021 6.088 561 +0.04(+0.63%)
Aug 03, 2022 6.050 6.107 6.050 6.050 918 +0.00(+0.00%)
Aug 02, 2022 6.040 6.183 6.040 6.050 2,446 -0.04(-0.70%)
Aug 01, 2022 6.069 6.135 6.002 6.093 2,612 +0.08(+1.35%)
Jul 29, 2022 5.993 6.043 5.993 6.012 3,951 +0.02(+0.32%)
Jul 28, 2022 5.917 6.078 5.917 5.993 5,539 -0.00(-0.02%)
Jul 27, 2022 6.126 6.139 5.994 5.994 15,873 +0.15(+2.63%)
Jul 26, 2022 5.822 5.842 5.822 5.841 1,999 -0.03(-0.49%)
Jul 25, 2022 5.964 5.964 5.869 5.869 6,210 +0.00(+0.00%)
Jul 22, 2022 6.002 6.040 5.869 5.869 4,900 -0.12(-2.06%)
Jul 21, 2022 5.993 6.040 5.993 5.993 12,854 +0.02(+0.32%)
Jul 20, 2022 5.983 6.134 5.974 5.974 1,675 +0.00(+0.00%)
Jul 19, 2022 6.050 6.088 5.974 5.974 2,857 -0.08(-1.26%)
Jul 18, 2022 5.945 6.069 5.907 6.050 6,985 +0.08(+1.27%)
Jul 15, 2022 5.841 5.979 5.822 5.974 2,773 +0.13(+2.28%)
Jul 14, 2022 5.850 5.850 5.841 5.841 734 +0.00(+0.00%)
Jul 13, 2022 5.917 5.917 5.841 5.841 847 +0.04(+0.66%)
Jul 12, 2022 6.012 6.012 5.803 5.803 10,925 -0.13(-2.21%)
Jul 11, 2022 6.007 6.007 5.934 5.934 2,946 -0.07(-1.22%)
Jul 08, 2022 6.088 6.088 5.936 6.007 5,037 -0.06(-1.02%)
Jul 07, 2022 5.755 6.088 5.755 6.069 5,341 +0.29(+4.93%)
Jul 06, 2022 5.803 5.850 5.755 5.784 19,120 -0.02(-0.33%)
Jul 05, 2022 5.955 5.955 5.803 5.803 56,265 -0.08(-1.29%)
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.