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

Psychemedics (NQ: PMD )

2.580 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 29, 2016 6.363 7.493 6.332 7.242 56,713 +1.08(+17.52%)
Jan 28, 2016 6.170 6.471 6.162 6.162 3,273 -0.01(-0.12%)
Jan 27, 2016 6.239 6.394 6.170 6.170 10,603 -0.05(-0.74%)
Jan 26, 2016 6.309 6.363 6.216 6.216 14,883 -0.25(-3.93%)
Jan 25, 2016 6.702 6.702 6.371 6.471 6,891 -0.23(-3.45%)
Jan 22, 2016 6.980 6.980 6.425 6.702 6,642 +0.25(+3.95%)
Jan 21, 2016 6.278 6.556 6.155 6.448 10,324 +0.20(+3.21%)
Jan 20, 2016 6.602 6.633 5.985 6.247 26,687 -0.37(-5.60%)
Jan 19, 2016 7.196 7.211 6.617 6.617 23,702 -0.33(-4.77%)
Jan 15, 2016 6.918 6.949 6.949 6.949 19,578 -0.04(-0.55%)
Jan 14, 2016 7.034 7.211 6.856 6.988 10,581 -0.01(-0.11%)
Jan 13, 2016 6.957 7.018 6.924 6.995 28,480 +0.00(+0.00%)
Jan 12, 2016 7.512 7.512 6.988 6.995 8,069 -0.34(-4.70%)
Jan 11, 2016 7.427 7.543 7.242 7.340 14,377 -0.12(-1.58%)
Jan 08, 2016 7.689 7.751 7.342 7.458 33,703 -0.25(-3.20%)
Jan 07, 2016 7.697 7.790 7.647 7.705 10,441 +0.01(+0.10%)
Jan 06, 2016 7.581 7.882 7.520 7.697 12,470 +0.08(+1.01%)
Jan 05, 2016 7.898 7.898 7.520 7.620 11,236 +0.12(+1.65%)
Jan 04, 2016 7.473 7.828 7.473 7.497 15,827 -0.32(-4.14%)
Dec 31, 2015 7.481 7.821 7.821 7.821 25,024 +0.33(+4.43%)
Dec 30, 2015 7.851 7.859 7.489 7.489 18,989 -0.38(-4.80%)
Dec 29, 2015 8.245 8.245 7.481 7.867 34,052 -0.14(-1.73%)
Dec 28, 2015 8.222 8.229 8.006 8.006 13,449 -0.20(-2.44%)
Dec 24, 2015 8.252 8.206 8.206 8.206 2,982 -0.05(-0.56%)
Dec 23, 2015 8.291 8.484 8.183 8.252 14,159 -0.10(-1.20%)
Dec 22, 2015 8.152 8.412 8.129 8.353 32,278 -0.08(-0.91%)
Dec 21, 2015 8.484 8.484 8.137 8.430 93,610 +0.03(+0.37%)
Dec 18, 2015 8.492 8.492 8.291 8.399 25,483 -0.04(-0.49%)
Dec 17, 2015 8.345 8.530 8.260 8.441 11,216 -0.11(-1.32%)
Dec 16, 2015 8.515 8.646 8.515 8.553 7,997 -0.12(-1.42%)
Dec 15, 2015 8.283 8.677 8.283 8.677 26,694 +0.30(+3.59%)
Dec 14, 2015 8.168 8.630 8.098 8.376 42,669 +0.13(+1.59%)
Dec 11, 2015 8.250 8.724 8.175 8.245 15,938 -0.16(-1.89%)
Dec 10, 2015 8.522 8.561 8.330 8.404 11,146 -0.09(-1.03%)
Dec 09, 2015 8.607 8.869 8.453 8.492 9,918 -0.09(-1.08%)
Dec 08, 2015 8.731 8.731 8.484 8.584 6,696 +0.04(+0.45%)
Dec 07, 2015 8.638 8.638 8.476 8.546 9,848 -0.02(-0.18%)
Dec 04, 2015 8.877 8.908 8.561 8.561 13,768 -0.22(-2.46%)
Dec 03, 2015 8.947 8.947 8.731 8.777 5,168 -0.09(-1.04%)
Dec 02, 2015 8.877 8.877 8.731 8.869 7,688 +0.13(+1.50%)
Dec 01, 2015 9.101 9.101 8.654 8.738 11,123 -0.21(-2.33%)
Nov 30, 2015 8.785 9.079 8.769 8.947 31,578 +0.02(+0.26%)
Nov 27, 2015 8.823 8.923 8.646 8.923 13,302 +0.17(+1.91%)
Nov 25, 2015 8.684 8.756 8.756 8.756 14,781 +0.00(+0.02%)
Nov 24, 2015 8.492 8.792 8.260 8.754 2,825 -0.03(-0.39%)
Nov 23, 2015 8.692 8.815 8.453 8.788 17,780 +0.11(+1.28%)
Nov 20, 2015 8.823 8.823 8.322 8.677 20,833 -0.05(-0.62%)
Nov 19, 2015 8.661 8.799 8.576 8.731 11,057 +0.18(+2.07%)
Nov 18, 2015 8.592 8.769 8.447 8.553 7,609 +0.00(+0.05%)
Nov 17, 2015 8.586 8.723 8.515 8.549 10,606 -0.07(-0.85%)
Nov 16, 2015 8.592 8.746 8.468 8.623 4,251 +0.07(+0.81%)
Nov 13, 2015 8.561 8.623 8.492 8.553 9,786 -0.02(-0.27%)
Nov 12, 2015 8.576 8.839 8.484 8.576 7,266 -0.08(-0.89%)
Nov 11, 2015 8.630 8.654 8.484 8.654 7,072 -0.01(-0.09%)
Nov 10, 2015 8.761 8.777 8.401 8.661 13,555 -0.12(-1.40%)
Nov 09, 2015 8.677 8.854 8.494 8.785 7,390 +0.15(+1.70%)
Nov 06, 2015 8.299 8.738 8.299 8.638 16,296 +0.08(+0.99%)
Nov 05, 2015 8.677 8.677 8.353 8.553 34,231 -0.10(-1.16%)
Nov 04, 2015 8.699 8.699 8.463 8.654 37,554 +0.02(+0.18%)
Nov 03, 2015 8.220 8.784 8.128 8.638 21,797 +0.53(+6.57%)
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.