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

Psychemedics (NQ: PMD )

2.580 +0.020 (+0.78%)
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 (%)
Apr 30, 2010 5.432 5.585 5.356 5.515 37,534 +0.06(+1.02%)
Apr 29, 2010 5.425 5.494 5.425 5.460 5,147 -0.09(-1.63%)
Apr 28, 2010 5.515 5.585 5.418 5.550 24,167 +0.01(+0.25%)
Apr 27, 2010 5.404 5.585 5.390 5.536 27,359 +0.13(+2.44%)
Apr 26, 2010 5.376 5.418 5.376 5.404 23,435 +0.06(+1.04%)
Apr 23, 2010 5.411 5.557 5.342 5.349 23,540 -0.07(-1.28%)
Apr 22, 2010 5.515 5.536 5.418 5.418 7,906 -0.12(-2.13%)
Apr 21, 2010 5.342 5.543 5.342 5.536 43,555 +0.16(+2.97%)
Apr 20, 2010 5.369 5.432 5.363 5.376 30,862 -0.01(-0.13%)
Apr 19, 2010 5.536 5.536 5.342 5.383 30,261 -0.15(-2.76%)
Apr 16, 2010 5.522 5.536 5.342 5.536 34,526 +0.01(+0.25%)
Apr 15, 2010 5.515 5.522 5.342 5.522 21,878 +0.01(+0.13%)
Apr 14, 2010 5.411 5.522 5.293 5.515 38,497 +0.19(+3.52%)
Apr 13, 2010 5.501 5.508 5.328 5.328 8,050 -0.15(-2.78%)
Apr 12, 2010 5.439 5.515 5.432 5.480 24,267 +0.08(+1.41%)
Apr 09, 2010 5.432 5.432 5.363 5.404 2,558 +0.01(+0.13%)
Apr 08, 2010 5.328 5.397 5.317 5.397 720 +0.02(+0.39%)
Apr 07, 2010 5.467 5.480 5.322 5.376 4,340 +0.06(+1.17%)
Apr 06, 2010 5.494 5.515 5.307 5.314 8,106 -0.17(-3.16%)
Apr 05, 2010 5.286 5.515 5.286 5.487 50,075 +0.15(+2.73%)
Apr 01, 2010 5.286 5.342 5.342 5.342 11,099 +0.01(+0.13%)
Mar 31, 2010 5.272 5.335 5.272 5.335 12,445 +0.00(+0.00%)
Mar 30, 2010 5.256 5.376 5.203 5.335 14,031 +0.02(+0.39%)
Mar 29, 2010 5.307 5.356 5.217 5.314 22,393 -0.03(-0.52%)
Mar 26, 2010 5.328 5.342 5.272 5.342 5,304 +0.01(+0.26%)
Mar 25, 2010 5.425 5.425 5.279 5.328 10,583 -0.08(-1.54%)
Mar 24, 2010 5.418 5.425 5.314 5.411 8,353 -0.03(-0.51%)
Mar 23, 2010 5.411 5.460 5.390 5.439 1,369 -0.08(-1.38%)
Mar 22, 2010 5.394 5.515 5.314 5.515 15,472 +0.10(+1.92%)
Mar 19, 2010 5.404 5.467 5.272 5.411 8,938 +0.06(+1.17%)
Mar 18, 2010 5.328 5.349 5.307 5.349 16,825 -0.03(-0.64%)
Mar 17, 2010 5.279 5.383 5.272 5.383 4,203 +0.16(+3.05%)
Mar 16, 2010 5.238 5.515 5.203 5.224 34,363 -0.05(-0.92%)
Mar 15, 2010 5.411 5.515 5.272 5.272 21,097 -0.15(-2.69%)
Mar 12, 2010 5.435 5.501 5.321 5.418 11,621 +0.00(+0.00%)
Mar 11, 2010 5.463 5.480 5.418 5.418 5,621 +0.00(+0.00%)
Mar 10, 2010 5.383 5.501 5.196 5.418 8,109 -0.06(-1.14%)
Mar 09, 2010 5.441 5.515 5.425 5.480 20,072 +0.02(+0.44%)
Mar 08, 2010 5.427 5.460 5.414 5.456 3,401 +0.00(+0.07%)
Mar 05, 2010 5.515 5.515 5.418 5.453 3,661 +0.01(+0.26%)
Mar 04, 2010 5.467 5.467 5.411 5.439 29,344 -0.02(-0.38%)
Mar 03, 2010 5.453 5.467 5.369 5.460 3,070 -0.02(-0.38%)
Mar 02, 2010 5.522 5.529 5.446 5.480 20,580 +0.01(+0.13%)
Mar 01, 2010 5.439 5.543 5.432 5.474 10,481 +0.05(+0.90%)
Feb 26, 2010 5.480 5.508 5.425 5.425 35,845 +0.08(+1.43%)
Feb 25, 2010 5.349 5.425 5.349 5.349 2,361 +0.01(+0.13%)
Feb 24, 2010 5.342 5.363 5.342 5.342 5,621 +0.05(+0.92%)
Feb 23, 2010 5.307 5.342 5.293 5.293 2,306 +0.02(+0.39%)
Feb 22, 2010 5.265 5.342 5.265 5.272 10,133 +0.01(+0.13%)
Feb 19, 2010 5.238 5.265 5.217 5.265 3,966 +0.03(+0.66%)
Feb 18, 2010 5.258 5.265 5.231 5.231 1,009 +0.03(+0.53%)
Feb 17, 2010 5.203 5.203 5.203 5.203 432 -0.10(-1.83%)
Feb 16, 2010 5.293 5.300 5.258 5.300 1,486 +0.03(+0.53%)
Feb 12, 2010 5.307 5.272 5.272 5.272 3,315 -0.03(-0.65%)
Feb 11, 2010 5.147 5.363 5.147 5.307 8,504 +0.20(+3.94%)
Feb 10, 2010 5.064 5.113 5.064 5.106 7,494 +0.00(+0.00%)
Feb 09, 2010 5.071 5.217 5.064 5.106 12,288 +0.03(+0.68%)
Feb 08, 2010 5.265 5.265 4.974 5.071 41,034 -0.15(-2.79%)
Feb 05, 2010 5.323 5.335 5.217 5.217 12,858 -0.17(-3.09%)
Feb 04, 2010 5.342 5.383 5.272 5.383 6,315 +0.03(+0.65%)
Feb 03, 2010 5.349 5.349 5.349 5.349 144 +0.08(+1.45%)
Feb 02, 2010 5.446 5.446 5.272 5.272 10,413 -0.08(-1.43%)
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.