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 (%)
Dec 30, 2022 4.808 4.812 4.720 4.773 11,055 -0.06(-1.31%)
Dec 29, 2022 4.817 4.917 4.769 4.837 8,624 +0.05(+1.02%)
Dec 28, 2022 4.778 4.817 4.769 4.788 19,791 -0.01(-0.20%)
Dec 27, 2022 4.788 4.827 4.788 4.798 4,961 +0.03(+0.61%)
Dec 23, 2022 4.769 4.983 4.720 4.769 9,106 -0.01(-0.20%)
Dec 22, 2022 4.720 4.778 4.720 4.778 1,994 +0.01(+0.20%)
Dec 21, 2022 4.759 4.798 4.740 4.769 9,439 -0.04(-0.81%)
Dec 20, 2022 4.842 4.842 4.759 4.808 9,838 -0.06(-1.20%)
Dec 19, 2022 4.954 4.954 4.769 4.866 5,305 +0.04(+0.81%)
Dec 16, 2022 4.856 4.856 4.720 4.827 17,722 +0.05(+1.02%)
Dec 15, 2022 4.817 4.915 4.759 4.778 6,222 -0.13(-2.58%)
Dec 14, 2022 4.963 5.061 4.842 4.905 11,158 -0.06(-1.18%)
Dec 13, 2022 4.876 5.046 4.876 4.963 12,384 +0.07(+1.39%)
Dec 12, 2022 5.236 5.358 4.895 4.895 21,131 -0.32(-6.07%)
Dec 09, 2022 5.158 5.275 5.158 5.212 1,614 -0.19(-3.51%)
Dec 08, 2022 5.421 5.421 5.246 5.401 16,484 -0.03(-0.58%)
Dec 07, 2022 5.455 5.455 5.433 5.433 778 -0.09(-1.55%)
Dec 06, 2022 5.469 5.518 5.382 5.518 9,188 -0.01(-0.18%)
Dec 05, 2022 5.499 5.547 5.499 5.528 6,664 -0.05(-0.96%)
Dec 02, 2022 5.606 5.606 5.567 5.581 3,550 +0.01(+0.26%)
Dec 01, 2022 5.557 5.596 5.557 5.567 8,265 +0.09(+1.60%)
Nov 30, 2022 5.460 5.479 5.393 5.479 7,411 -0.03(-0.52%)
Nov 29, 2022 5.585 5.585 5.484 5.508 3,626 -0.10(-1.72%)
Nov 28, 2022 5.664 5.664 5.604 5.604 1,965 +0.00(+0.00%)
Nov 25, 2022 5.700 5.700 5.604 5.604 831 +0.09(+1.66%)
Nov 23, 2022 5.555 5.556 5.513 5.513 3,960 +0.00(+0.09%)
Nov 22, 2022 5.748 5.758 5.508 5.508 22,818 -0.07(-1.21%)
Nov 21, 2022 5.748 5.758 5.537 5.575 11,161 -0.24(-4.13%)
Nov 18, 2022 5.902 5.921 5.811 5.816 8,394 -0.10(-1.63%)
Nov 17, 2022 5.873 5.960 5.864 5.912 5,264 +0.00(+0.00%)
Nov 16, 2022 6.037 6.037 5.864 5.912 2,973 -0.01(-0.16%)
Nov 15, 2022 5.835 5.921 5.835 5.921 8,258 -0.02(-0.32%)
Nov 14, 2022 5.923 5.966 5.864 5.941 14,124 +0.00(+0.05%)
Nov 11, 2022 6.008 6.008 5.912 5.938 5,091 -0.07(-1.17%)
Nov 10, 2022 6.181 6.181 6.008 6.008 7,581 -0.04(-0.61%)
Nov 09, 2022 6.045 6.045 6.045 6.045 939 -0.02(-0.34%)
Nov 08, 2022 6.210 6.210 6.066 6.066 2,468 -0.18(-2.92%)
Nov 07, 2022 6.162 6.325 6.037 6.248 7,255 +0.03(+0.46%)
Nov 04, 2022 5.960 6.344 5.960 6.219 3,599 +0.07(+1.09%)
Nov 03, 2022 6.277 6.277 6.152 6.152 1,014 -0.05(-0.78%)
Nov 02, 2022 6.200 6.200 6.200 6.200 380 -0.10(-1.60%)
Nov 01, 2022 6.123 6.301 6.123 6.301 558 +0.08(+1.31%)
Oct 31, 2022 6.171 6.387 6.171 6.219 10,094 +0.04(+0.62%)
Oct 28, 2022 6.027 6.239 6.017 6.181 1,551 -0.07(-1.08%)
Oct 27, 2022 6.191 6.248 6.191 6.248 2,453 +0.05(+0.78%)
Oct 26, 2022 6.133 6.287 5.960 6.200 13,277 +0.22(+3.70%)
Oct 25, 2022 5.873 6.104 5.873 5.979 1,681 +0.12(+2.13%)
Oct 24, 2022 6.094 6.094 5.835 5.854 2,750 -0.18(-3.03%)
Oct 21, 2022 6.008 6.248 6.008 6.037 4,496 -0.07(-1.10%)
Oct 20, 2022 5.979 6.128 5.816 6.104 13,541 +0.03(+0.47%)
Oct 19, 2022 6.123 6.123 6.046 6.075 3,098 -0.07(-1.10%)
Oct 18, 2022 6.008 6.335 6.008 6.142 1,802 -0.11(-1.69%)
Oct 17, 2022 6.248 6.389 6.248 6.248 5,113 +0.22(+3.67%)
Oct 14, 2022 6.008 6.027 5.979 6.027 2,149 -0.03(-0.48%)
Oct 13, 2022 6.008 6.200 6.008 6.056 2,698 +0.00(+0.00%)
Oct 12, 2022 6.364 6.364 5.969 6.056 7,989 -0.32(-4.98%)
Oct 11, 2022 6.008 6.373 5.998 6.373 8,278 +0.12(+2.00%)
Oct 10, 2022 6.248 6.325 6.248 6.248 4,774 +0.22(+3.67%)
Oct 07, 2022 6.066 6.085 5.960 6.027 3,186 -0.06(-0.95%)
Oct 06, 2022 6.402 6.440 6.027 6.085 13,789 -0.32(-4.95%)
Oct 05, 2022 6.306 6.402 6.229 6.402 10,766 +0.04(+0.60%)
Oct 04, 2022 6.392 6.440 6.133 6.364 4,161 +0.02(+0.30%)
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.