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

Psychemedics (NQ: PMD )

2.310 +0.050 (+2.21%)
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 12, 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 31, 2012 6.716 6.764 6.667 6.751 18,504 +0.08(+1.25%)
Jan 30, 2012 6.737 6.737 6.639 6.667 24,097 -0.03(-0.41%)
Jan 27, 2012 6.702 6.799 6.658 6.695 22,095 +0.05(+0.73%)
Jan 26, 2012 6.737 6.806 6.646 6.646 23,179 -0.03(-0.52%)
Jan 25, 2012 6.702 6.806 6.667 6.681 11,084 -0.02(-0.31%)
Jan 24, 2012 6.764 6.771 6.695 6.702 7,539 +0.03(+0.42%)
Jan 23, 2012 6.695 6.841 6.667 6.674 13,242 -0.06(-0.93%)
Jan 20, 2012 6.723 6.838 6.723 6.737 7,301 +0.01(+0.10%)
Jan 19, 2012 6.820 6.820 6.667 6.730 19,959 -0.01(-0.10%)
Jan 18, 2012 6.771 6.771 6.716 6.737 12,400 -0.07(-1.02%)
Jan 17, 2012 6.855 6.855 6.757 6.806 23,815 +0.04(+0.62%)
Jan 13, 2012 6.730 6.806 6.709 6.764 8,790 +0.03(+0.52%)
Jan 12, 2012 6.681 6.792 6.681 6.730 12,550 +0.00(+0.00%)
Jan 11, 2012 6.674 6.730 6.674 6.730 3,029 +0.03(+0.41%)
Jan 10, 2012 6.771 6.771 6.667 6.702 13,722 -0.03(-0.52%)
Jan 09, 2012 6.632 6.737 6.541 6.737 36,115 +0.19(+2.97%)
Jan 06, 2012 6.619 6.619 6.518 6.542 15,906 +0.00(+0.00%)
Jan 05, 2012 6.563 6.579 6.542 6.542 28,181 -0.02(-0.32%)
Jan 04, 2012 6.468 6.564 6.462 6.563 47,441 +0.24(+3.85%)
Dec 30, 2011 6.355 6.410 6.244 6.320 12,440 +0.01(+0.22%)
Dec 29, 2011 6.132 6.400 6.132 6.306 11,750 +0.16(+2.60%)
Dec 28, 2011 6.230 6.250 6.146 6.146 11,022 -0.04(-0.67%)
Dec 27, 2011 6.250 6.250 6.181 6.188 7,953 -0.06(-1.00%)
Dec 23, 2011 6.403 6.424 6.195 6.250 10,529 -0.10(-1.53%)
Dec 21, 2011 6.320 6.348 5.987 6.348 20,861 +0.19(+3.10%)
Dec 20, 2011 6.084 6.216 6.084 6.157 8,348 +0.23(+3.81%)
Dec 19, 2011 6.042 6.209 5.903 5.931 27,743 -0.04(-0.70%)
Dec 16, 2011 6.014 6.014 5.945 5.973 4,629 +0.03(+0.58%)
Dec 15, 2011 6.042 6.091 5.938 5.938 12,059 -0.07(-1.16%)
Dec 14, 2011 6.230 6.230 6.007 6.007 2,735 -0.07(-1.14%)
Dec 13, 2011 6.345 6.345 6.056 6.077 2,980 -0.02(-0.34%)
Dec 12, 2011 6.139 6.271 6.098 6.098 6,774 -0.03(-0.57%)
Dec 09, 2011 6.077 6.334 6.056 6.132 8,719 +0.08(+1.38%)
Dec 08, 2011 6.237 6.346 6.049 6.049 3,917 -0.19(-3.11%)
Dec 07, 2011 6.244 6.285 6.244 6.244 5,107 +0.00(+0.00%)
Dec 06, 2011 6.250 6.327 6.244 6.244 5,943 -0.03(-0.55%)
Dec 05, 2011 6.319 6.355 6.244 6.278 8,737 +0.03(+0.44%)
Dec 02, 2011 6.257 6.375 6.125 6.250 7,686 +0.07(+1.12%)
Dec 01, 2011 6.313 6.381 6.056 6.181 7,923 -0.09(-1.44%)
Nov 30, 2011 6.250 6.389 6.250 6.271 15,952 -0.01(-0.22%)
Nov 29, 2011 6.257 6.334 6.257 6.285 526 -0.06(-0.98%)
Nov 28, 2011 6.362 6.362 6.084 6.348 15,012 +0.19(+3.16%)
Nov 25, 2011 6.035 6.223 6.035 6.153 6,623 +0.02(+0.34%)
Nov 23, 2011 6.230 6.271 5.917 6.132 30,229 -0.24(-3.81%)
Nov 22, 2011 6.229 6.424 5.473 6.375 46,240 +0.02(+0.33%)
Nov 21, 2011 6.299 6.375 6.216 6.355 6,273 +0.09(+1.44%)
Nov 18, 2011 6.410 6.410 6.264 6.264 6,061 -0.15(-2.28%)
Nov 17, 2011 6.431 6.431 6.264 6.410 5,775 +0.06(+0.87%)
Nov 16, 2011 6.375 6.375 6.264 6.355 5,039 -0.03(-0.52%)
Nov 15, 2011 6.389 6.389 6.278 6.388 2,937 -0.04(-0.56%)
Nov 14, 2011 6.348 6.473 6.348 6.424 13,246 +0.07(+1.09%)
Nov 11, 2011 6.369 6.424 6.355 6.355 591 +0.04(+0.66%)
Nov 10, 2011 6.480 6.480 6.250 6.313 11,635 -0.08(-1.30%)
Nov 09, 2011 6.271 6.487 6.257 6.396 11,190 +0.09(+1.43%)
Nov 08, 2011 6.382 6.423 6.181 6.306 10,966 -0.10(-1.52%)
Nov 07, 2011 6.403 6.466 6.348 6.403 19,254 +0.03(+0.44%)
Nov 04, 2011 6.334 6.389 6.334 6.375 12,522 +0.02(+0.33%)
Nov 03, 2011 6.042 6.355 6.042 6.355 32,089 +0.15(+2.46%)
Nov 02, 2011 5.938 6.230 5.910 6.202 5,408 +0.00(+0.00%)
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.