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 (%)
Oct 31, 2022 6.178 6.394 6.178 6.226 10,082 +0.04(+0.62%)
Oct 28, 2022 6.034 6.245 6.024 6.188 1,549 -0.07(-1.08%)
Oct 27, 2022 6.197 6.255 6.197 6.255 2,450 +0.05(+0.78%)
Oct 26, 2022 6.140 6.294 5.966 6.207 13,262 +0.22(+3.70%)
Oct 25, 2022 5.880 6.111 5.880 5.986 1,679 +0.13(+2.13%)
Oct 24, 2022 6.101 6.101 5.841 5.861 2,747 -0.18(-3.03%)
Oct 21, 2022 6.015 6.255 6.015 6.043 4,491 -0.07(-1.10%)
Oct 20, 2022 5.986 6.135 5.822 6.111 13,526 +0.03(+0.47%)
Oct 19, 2022 6.130 6.130 6.053 6.082 3,094 -0.07(-1.10%)
Oct 18, 2022 6.015 6.342 6.015 6.149 1,800 -0.11(-1.69%)
Oct 17, 2022 6.255 6.396 6.255 6.255 5,107 +0.22(+3.67%)
Oct 14, 2022 6.015 6.034 5.986 6.034 2,146 -0.03(-0.48%)
Oct 13, 2022 6.015 6.207 6.015 6.063 2,695 +0.00(+0.00%)
Oct 12, 2022 6.371 6.371 5.976 6.063 7,980 -0.32(-4.98%)
Oct 11, 2022 6.015 6.380 6.005 6.380 8,269 +0.13(+2.00%)
Oct 10, 2022 6.255 6.332 6.255 6.255 4,769 +0.22(+3.67%)
Oct 07, 2022 6.072 6.092 5.966 6.034 3,182 -0.06(-0.95%)
Oct 06, 2022 6.409 6.448 6.034 6.092 13,773 -0.32(-4.95%)
Oct 05, 2022 6.313 6.409 6.236 6.409 10,754 +0.04(+0.60%)
Oct 04, 2022 6.399 6.448 6.140 6.371 4,156 +0.02(+0.30%)
Oct 03, 2022 6.149 6.448 5.966 6.351 8,806 +0.14(+2.33%)
Sep 30, 2022 6.034 6.245 5.923 6.207 10,815 +0.00(+0.00%)
Sep 29, 2022 6.207 6.334 6.207 6.207 5,058 +0.12(+1.90%)
Sep 28, 2022 6.236 6.254 6.092 6.092 1,723 -0.13(-2.16%)
Sep 27, 2022 5.995 6.322 5.995 6.226 6,848 +0.29(+4.86%)
Sep 26, 2022 5.966 6.163 5.880 5.938 27,809 -0.10(-1.60%)
Sep 23, 2022 6.197 6.197 6.005 6.034 1,779 -0.22(-3.54%)
Sep 22, 2022 6.207 6.409 6.168 6.255 5,538 -0.03(-0.46%)
Sep 21, 2022 6.130 6.284 6.111 6.284 3,939 +0.16(+2.67%)
Sep 20, 2022 6.072 6.159 6.045 6.120 2,387 -0.02(-0.31%)
Sep 19, 2022 6.111 6.179 6.111 6.140 1,576 -0.07(-1.09%)
Sep 16, 2022 6.409 6.438 6.053 6.207 17,258 -0.14(-2.27%)
Sep 15, 2022 6.361 6.361 6.170 6.351 4,333 +0.03(+0.46%)
Sep 14, 2022 6.303 6.602 6.303 6.322 7,240 -0.20(-3.10%)
Sep 13, 2022 6.544 6.544 6.448 6.525 922 -0.06(-0.88%)
Sep 12, 2022 6.582 6.600 6.361 6.582 6,313 +0.01(+0.15%)
Sep 09, 2022 6.563 6.601 6.399 6.573 10,305 +0.19(+3.02%)
Sep 08, 2022 6.351 6.380 6.303 6.380 7,322 +0.13(+2.16%)
Sep 07, 2022 6.207 6.351 6.207 6.245 3,371 +0.08(+1.33%)
Sep 06, 2022 6.140 6.178 6.028 6.164 9,037 -0.00(-0.08%)
Sep 02, 2022 6.351 6.351 6.159 6.168 4,241 -0.06(-0.93%)
Sep 01, 2022 6.380 6.380 6.226 6.226 3,501 -0.14(-2.26%)
Aug 31, 2022 6.361 6.380 6.361 6.371 4,264 +0.01(+0.15%)
Aug 30, 2022 6.380 6.380 6.361 6.361 2,319 -0.02(-0.30%)
Aug 29, 2022 6.428 6.496 6.361 6.380 14,227 +0.02(+0.30%)
Aug 26, 2022 6.351 6.371 6.351 6.361 3,372 +0.05(+0.76%)
Aug 25, 2022 6.553 6.582 6.313 6.313 26,920 +0.00(+0.00%)
Aug 24, 2022 6.428 6.428 6.274 6.313 2,823 -0.12(-1.80%)
Aug 23, 2022 6.361 6.515 6.347 6.428 7,611 +0.03(+0.45%)
Aug 22, 2022 6.323 6.609 6.323 6.399 2,944 +0.09(+1.36%)
Aug 19, 2022 6.285 6.371 6.285 6.314 4,173 +0.00(+0.00%)
Aug 18, 2022 6.276 6.485 6.276 6.314 4,453 +0.04(+0.61%)
Aug 17, 2022 6.123 6.285 6.123 6.276 3,114 +0.14(+2.33%)
Aug 16, 2022 6.152 6.152 6.133 6.133 1,123 -0.05(-0.77%)
Aug 15, 2022 6.285 6.285 6.095 6.180 8,444 -0.15(-2.41%)
Aug 12, 2022 6.323 6.333 6.266 6.333 3,059 +0.05(+0.76%)
Aug 11, 2022 6.238 6.423 6.220 6.285 17,054 +0.07(+1.07%)
Aug 10, 2022 6.314 6.466 6.219 6.219 6,135 +0.03(+0.46%)
Aug 09, 2022 6.171 6.323 6.171 6.190 4,118 -0.03(-0.54%)
Aug 08, 2022 6.133 6.314 6.133 6.223 6,904 +0.06(+1.00%)
Aug 05, 2022 6.104 6.190 6.104 6.161 3,591 +0.07(+1.09%)
Aug 04, 2022 6.028 6.095 6.028 6.095 560 +0.04(+0.63%)
Aug 03, 2022 6.057 6.114 6.057 6.057 917 +0.00(+0.00%)
Aug 02, 2022 6.047 6.190 6.047 6.057 2,443 -0.04(-0.70%)
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.