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

Psychemedics (NQ: PMD )

2.540 UNCHANGED
Streaming Delayed Price Updated: 3:35 PM EDT, May 8, 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 (%)
Apr 29, 2022 5.934 5.934 5.830 5.849 4,571 -0.18(-2.97%)
Apr 28, 2022 6.110 6.110 5.962 6.028 10,644 -0.09(-1.54%)
Apr 27, 2022 5.839 6.254 5.839 6.122 7,416 +0.10(+1.72%)
Apr 26, 2022 6.150 6.150 5.943 6.018 36,761 -0.20(-3.26%)
Apr 25, 2022 6.216 6.221 5.976 6.221 18,885 -0.04(-0.68%)
Apr 22, 2022 6.320 6.583 6.244 6.263 17,000 -0.05(-0.75%)
Apr 21, 2022 6.357 6.546 6.265 6.310 12,248 -0.05(-0.74%)
Apr 20, 2022 6.197 6.491 6.188 6.357 34,937 +0.14(+2.27%)
Apr 19, 2022 5.934 6.348 5.877 6.216 49,745 +0.26(+4.43%)
Apr 18, 2022 5.990 6.207 5.934 5.952 14,050 -0.12(-2.02%)
Apr 14, 2022 6.367 6.404 6.028 6.075 12,646 -0.07(-1.07%)
Apr 13, 2022 6.131 6.209 6.131 6.141 4,943 +0.10(+1.72%)
Apr 12, 2022 6.150 6.461 6.037 6.037 25,718 -0.11(-1.84%)
Apr 11, 2022 6.254 6.348 6.075 6.150 42,251 -0.25(-3.97%)
Apr 08, 2022 6.499 6.555 6.287 6.404 19,804 -0.09(-1.45%)
Apr 07, 2022 6.291 6.499 6.291 6.499 11,741 +0.08(+1.32%)
Apr 06, 2022 6.395 6.517 6.313 6.414 42,939 -0.06(-0.95%)
Apr 05, 2022 6.640 6.668 6.244 6.475 59,997 -0.16(-2.34%)
Apr 04, 2022 6.291 6.791 6.226 6.631 24,227 +0.33(+5.23%)
Apr 01, 2022 6.499 6.503 6.216 6.301 5,797 -0.20(-3.04%)
Mar 31, 2022 6.541 6.655 6.414 6.499 11,554 +0.00(+0.00%)
Mar 30, 2022 6.640 6.640 5.999 6.499 42,962 -0.25(-3.77%)
Mar 29, 2022 6.631 6.866 6.602 6.753 42,360 +0.02(+0.28%)
Mar 28, 2022 6.809 6.833 6.602 6.734 5,834 -0.16(-2.29%)
Mar 25, 2022 6.933 7.026 6.814 6.892 8,227 +0.06(+0.93%)
Mar 24, 2022 6.866 6.948 6.692 6.828 5,548 +0.00(+0.00%)
Mar 23, 2022 6.753 6.828 6.687 6.828 3,604 +0.00(+0.00%)
Mar 22, 2022 6.941 6.979 6.696 6.828 16,175 -0.03(-0.41%)
Mar 21, 2022 6.988 7.064 6.687 6.857 22,180 +0.19(+2.82%)
Mar 18, 2022 6.404 7.064 6.404 6.668 43,612 +0.26(+4.12%)
Mar 17, 2022 5.981 6.404 5.981 6.404 759 +0.07(+1.04%)
Mar 16, 2022 6.276 6.400 5.886 6.339 73,097 +0.11(+1.82%)
Mar 15, 2022 6.357 6.414 6.226 6.226 3,773 -0.21(-3.22%)
Mar 14, 2022 6.640 6.715 6.160 6.433 19,922 -0.28(-4.21%)
Mar 11, 2022 6.583 6.715 6.414 6.715 18,860 +0.08(+1.28%)
Mar 10, 2022 6.554 6.631 6.276 6.631 4,595 +0.04(+0.57%)
Mar 09, 2022 6.273 6.593 6.273 6.593 25,701 +0.33(+5.26%)
Mar 08, 2022 6.197 6.291 6.114 6.263 12,369 +0.15(+2.47%)
Mar 07, 2022 6.367 6.367 6.075 6.112 22,099 -0.39(-5.94%)
Mar 04, 2022 6.480 6.668 6.357 6.499 3,014 -0.03(-0.43%)
Mar 03, 2022 6.517 6.563 6.471 6.527 10,737 +0.01(+0.18%)
Mar 02, 2022 6.480 6.541 6.480 6.515 1,477 -0.09(-1.32%)
Mar 01, 2022 6.574 6.618 6.527 6.602 7,088 +0.16(+2.49%)
Feb 28, 2022 6.386 6.555 6.357 6.442 9,253 -0.05(-0.73%)
Feb 25, 2022 6.226 6.489 6.075 6.489 11,019 +0.19(+3.03%)
Feb 24, 2022 6.178 6.310 6.089 6.298 35,247 -0.13(-1.95%)
Feb 23, 2022 6.649 6.649 6.282 6.423 19,067 -0.22(-3.26%)
Feb 22, 2022 6.659 6.659 6.555 6.640 6,853 -0.05(-0.70%)
Feb 18, 2022 6.687 0 -0.09(-1.39%)
Feb 17, 2022 6.696 6.781 6.696 6.781 1,473 -0.01(-0.14%)
Feb 16, 2022 6.696 6.828 6.687 6.791 11,049 -0.03(-0.41%)
Feb 15, 2022 6.593 6.819 6.593 6.819 13,291 +0.16(+2.40%)
Feb 14, 2022 6.593 6.659 6.593 6.659 2,807 +0.03(+0.43%)
Feb 11, 2022 6.593 6.819 6.593 6.631 15,217 +0.04(+0.57%)
Feb 10, 2022 6.659 6.668 6.593 6.593 1,071 -0.04(-0.57%)
Feb 09, 2022 6.819 6.819 6.593 6.631 4,248 +0.00(+0.07%)
Feb 08, 2022 6.781 6.819 6.571 6.626 16,731 +0.07(+1.08%)
Feb 07, 2022 6.659 6.706 6.555 6.555 4,945 -0.18(-2.66%)
Feb 04, 2022 6.480 6.734 6.470 6.734 8,551 +0.08(+1.13%)
Feb 03, 2022 6.696 6.734 6.602 6.659 5,084 -0.20(-2.88%)
Feb 02, 2022 6.800 6.941 6.593 6.857 39,115 +0.12(+1.82%)
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.