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, 2020 8.782 8.782 8.270 8.700 30,247 +0.02(+0.21%)
Jan 30, 2020 8.938 8.947 8.682 8.682 20,877 -0.12(-1.35%)
Jan 29, 2020 8.883 8.933 8.700 8.801 15,466 -0.06(-0.72%)
Jan 28, 2020 8.792 8.985 8.718 8.865 10,799 +0.10(+1.15%)
Jan 27, 2020 8.883 9.112 8.700 8.764 38,595 -0.16(-1.85%)
Jan 24, 2020 9.167 9.183 8.874 8.929 48,591 -0.14(-1.52%)
Jan 23, 2020 9.021 9.790 8.993 9.066 24,055 +0.05(+0.51%)
Jan 22, 2020 9.515 9.552 8.975 9.021 18,528 -0.63(-6.55%)
Jan 21, 2020 9.735 9.763 9.195 9.652 28,746 -0.07(-0.75%)
Jan 17, 2020 9.753 9.781 9.707 9.726 7,316 +0.00(+0.00%)
Jan 16, 2020 9.350 9.753 9.350 9.726 10,493 +0.42(+4.53%)
Jan 15, 2020 9.240 9.478 9.240 9.304 12,461 +0.07(+0.79%)
Jan 14, 2020 9.488 9.588 9.231 9.231 25,125 -0.16(-1.75%)
Jan 13, 2020 9.066 9.521 9.066 9.396 27,114 +0.42(+4.69%)
Jan 10, 2020 8.746 8.975 8.590 8.975 44,224 +0.25(+2.83%)
Jan 09, 2020 8.782 8.782 8.563 8.727 31,744 +0.05(+0.53%)
Jan 08, 2020 8.549 8.691 8.483 8.682 15,389 +0.12(+1.39%)
Jan 07, 2020 8.416 8.709 8.416 8.563 9,568 +0.13(+1.58%)
Jan 06, 2020 8.352 8.478 8.352 8.430 4,857 +0.05(+0.60%)
Jan 03, 2020 8.398 8.526 8.343 8.379 18,017 +0.14(+1.67%)
Jan 02, 2020 8.489 8.572 8.242 8.242 9,577 -0.14(-1.64%)
Dec 31, 2019 8.151 8.508 8.151 8.379 15,724 +0.21(+2.58%)
Dec 30, 2019 8.618 8.663 8.169 8.169 27,271 -0.50(-5.76%)
Dec 27, 2019 8.709 8.792 8.160 8.668 65,408 -0.01(-0.16%)
Dec 26, 2019 8.709 8.874 8.673 8.682 14,534 -0.06(-0.73%)
Dec 24, 2019 8.489 8.746 8.444 8.746 21,511 +0.21(+2.47%)
Dec 23, 2019 8.141 8.682 8.123 8.535 88,155 +0.30(+3.67%)
Dec 20, 2019 8.077 8.361 7.903 8.233 38,327 +0.22(+2.74%)
Dec 19, 2019 8.004 8.130 7.876 8.013 21,597 +0.05(+0.57%)
Dec 18, 2019 8.004 8.158 7.812 7.967 32,636 -0.01(-0.11%)
Dec 17, 2019 8.343 8.361 7.601 7.977 79,120 -0.36(-4.29%)
Dec 16, 2019 8.553 8.590 8.334 8.334 6,426 -0.23(-2.67%)
Dec 13, 2019 8.553 8.563 8.270 8.563 20,965 +0.05(+0.65%)
Dec 12, 2019 8.279 8.508 8.279 8.508 14,975 +0.27(+3.22%)
Dec 11, 2019 8.343 8.367 8.242 8.242 13,299 -0.09(-1.10%)
Dec 10, 2019 8.187 8.366 8.169 8.334 11,998 +0.19(+2.36%)
Dec 09, 2019 8.224 8.361 8.113 8.141 22,698 -0.05(-0.67%)
Dec 06, 2019 8.205 8.242 8.068 8.196 19,764 +0.03(+0.34%)
Dec 05, 2019 8.151 8.260 8.151 8.169 16,918 +0.00(+0.00%)
Dec 04, 2019 8.251 8.315 8.151 8.169 17,241 -0.16(-1.87%)
Dec 03, 2019 8.288 8.379 8.151 8.325 23,157 +0.08(+1.00%)
Dec 02, 2019 8.334 8.379 8.224 8.242 10,279 -0.11(-1.32%)
Nov 29, 2019 8.270 8.352 8.270 8.352 1,856 +0.14(+1.67%)
Nov 27, 2019 8.114 8.270 8.114 8.215 32,212 +0.00(+0.00%)
Nov 26, 2019 8.306 8.379 8.096 8.215 37,623 -0.18(-2.18%)
Nov 25, 2019 8.379 8.618 8.379 8.398 11,874 +0.05(+0.55%)
Nov 22, 2019 8.872 8.872 8.343 8.352 11,793 -0.03(-0.33%)
Nov 21, 2019 8.700 8.707 8.242 8.379 23,960 -0.22(-2.56%)
Nov 20, 2019 8.883 8.929 8.590 8.599 41,341 -0.37(-4.09%)
Nov 19, 2019 8.920 8.966 8.792 8.966 21,903 +0.08(+0.93%)
Nov 18, 2019 8.590 8.883 8.590 8.883 14,493 +0.23(+2.65%)
Nov 15, 2019 8.773 8.800 8.627 8.654 9,718 -0.09(-1.05%)
Nov 14, 2019 8.657 8.746 8.485 8.746 14,968 +0.04(+0.42%)
Nov 13, 2019 8.379 8.737 8.288 8.709 17,869 +0.42(+5.08%)
Nov 12, 2019 8.370 8.433 8.288 8.288 6,948 -0.14(-1.63%)
Nov 11, 2019 8.573 8.625 8.260 8.425 40,712 -0.14(-1.60%)
Nov 08, 2019 8.627 8.682 8.535 8.563 5,459 -0.05(-0.53%)
Nov 07, 2019 8.755 8.830 8.572 8.608 12,673 -0.15(-1.67%)
Nov 06, 2019 8.883 8.975 8.709 8.755 35,727 -0.12(-1.34%)
Nov 05, 2019 8.782 8.975 8.782 8.874 17,049 -0.07(-0.82%)
Nov 04, 2019 8.645 8.947 8.535 8.947 56,651 +0.30(+3.50%)
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.