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

Psychemedics (NQ: PMD )

2.400 -0.100 (-4.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 31, 2009 4.613 4.627 4.495 4.565 14,497 -0.08(-1.64%)
Jul 30, 2009 4.669 4.669 4.641 4.641 8,072 -0.04(-0.89%)
Jul 29, 2009 4.676 4.690 4.662 4.683 3,945 +0.03(+0.60%)
Jul 28, 2009 4.648 4.676 4.648 4.655 4,418 -0.02(-0.45%)
Jul 27, 2009 4.683 4.801 4.676 4.676 6,809 +0.01(+0.15%)
Jul 24, 2009 4.662 4.703 4.655 4.669 5,528 +0.01(+0.15%)
Jul 23, 2009 4.745 4.745 4.662 4.662 6,198 -0.02(-0.44%)
Jul 22, 2009 4.745 4.801 4.683 4.683 8,145 -0.03(-0.60%)
Jul 21, 2009 4.683 4.787 4.683 4.711 12,493 +0.06(+1.21%)
Jul 20, 2009 4.641 4.655 4.641 4.655 1,153 +0.00(+0.00%)
Jul 17, 2009 4.656 4.656 4.648 4.655 1,009 -0.01(-0.30%)
Jul 16, 2009 4.648 4.683 4.648 4.669 1,300 +0.02(+0.45%)
Jul 15, 2009 4.683 4.683 4.648 4.648 3,027 +0.03(+0.60%)
Jul 14, 2009 4.669 4.669 4.565 4.620 2,973 -0.05(-1.04%)
Jul 13, 2009 4.544 4.669 4.544 4.669 1,009 +0.05(+1.05%)
Jul 10, 2009 4.537 4.710 4.370 4.620 8,302 +0.22(+5.05%)
Jul 09, 2009 4.232 4.433 4.232 4.398 3,481 +0.10(+2.24%)
Jul 08, 2009 4.169 4.412 4.162 4.302 5,012 +0.13(+3.00%)
Jul 07, 2009 4.287 4.287 4.162 4.176 17,219 -0.12(-2.68%)
Jul 06, 2009 4.377 4.454 4.266 4.291 20,418 -0.09(-2.12%)
Jul 02, 2009 4.724 4.724 4.384 4.384 18,512 -0.37(-7.74%)
Jul 01, 2009 4.717 4.856 4.683 4.752 7,985 -0.02(-0.44%)
Jun 30, 2009 4.752 4.773 4.669 4.773 8,839 +0.12(+2.68%)
Jun 29, 2009 4.676 4.676 4.634 4.648 5,383 -0.05(-1.03%)
Jun 26, 2009 4.599 4.697 4.599 4.697 3,139 +0.12(+2.73%)
Jun 25, 2009 4.648 4.648 4.572 4.572 5,904 -0.03(-0.75%)
Jun 24, 2009 4.627 4.745 4.572 4.606 8,396 -0.03(-0.75%)
Jun 23, 2009 4.683 4.683 4.641 4.641 6,054 -0.06(-1.33%)
Jun 22, 2009 4.669 4.745 4.588 4.703 6,583 +0.06(+1.19%)
Jun 19, 2009 4.683 4.724 4.648 4.648 8,445 +0.03(+0.60%)
Jun 18, 2009 4.683 4.690 4.592 4.620 7,853 -0.00(-0.00%)
Jun 17, 2009 4.599 4.669 4.579 4.620 3,449 +0.03(+0.61%)
Jun 16, 2009 4.620 4.620 4.541 4.592 12,013 -0.03(-0.60%)
Jun 15, 2009 4.613 4.683 4.586 4.620 3,548 -0.05(-1.13%)
Jun 12, 2009 4.676 4.676 4.572 4.673 4,987 -0.01(-0.21%)
Jun 11, 2009 4.541 4.683 4.541 4.683 7,354 +0.31(+7.14%)
Jun 10, 2009 4.558 4.627 4.370 4.370 4,360 -0.28(-6.11%)
Jun 09, 2009 4.613 4.676 4.440 4.655 11,426 +0.04(+0.90%)
Jun 08, 2009 4.523 4.613 4.516 4.613 15,056 +0.23(+5.22%)
Jun 05, 2009 4.544 4.551 4.384 4.384 34,896 -0.24(-5.25%)
Jun 04, 2009 4.648 4.703 4.592 4.627 15,051 +0.05(+1.09%)
Jun 03, 2009 4.683 4.724 4.488 4.577 10,025 -0.11(-2.25%)
Jun 02, 2009 4.683 4.738 4.676 4.683 44,394 +0.03(+0.60%)
Jun 01, 2009 4.579 4.690 4.551 4.655 23,024 +0.06(+1.21%)
May 29, 2009 4.579 4.599 4.502 4.599 50,594 +0.09(+2.00%)
May 28, 2009 4.589 4.589 4.509 4.509 31,208 +0.01(+0.15%)
May 27, 2009 4.565 4.565 4.502 4.502 14,211 +0.02(+0.46%)
May 26, 2009 4.488 4.509 4.461 4.481 4,756 +0.03(+0.62%)
May 22, 2009 4.544 4.586 4.454 4.454 9,006 -0.05(-1.21%)
May 21, 2009 4.343 4.509 4.343 4.508 6,860 +0.05(+1.07%)
May 20, 2009 4.502 4.509 4.461 4.461 8,137 -0.02(-0.37%)
May 19, 2009 4.516 4.849 4.461 4.477 10,489 -0.01(-0.25%)
May 18, 2009 4.703 4.731 4.475 4.488 7,678 +0.12(+2.70%)
May 15, 2009 4.357 4.370 4.336 4.370 2,000 +0.02(+0.37%)
May 14, 2009 4.357 4.357 4.301 4.355 34,428 -0.04(-0.84%)
May 13, 2009 4.433 4.502 4.290 4.391 4,327 -0.12(-2.62%)
May 12, 2009 4.523 4.523 4.440 4.509 1,736 +0.06(+1.40%)
May 11, 2009 4.447 4.454 4.412 4.447 4,612 +0.15(+3.39%)
May 08, 2009 4.405 4.454 4.280 4.301 3,315 -0.19(-4.17%)
May 07, 2009 4.391 4.849 4.391 4.488 5,045 +0.13(+3.02%)
May 06, 2009 4.246 4.357 4.246 4.357 5,074 +0.13(+3.12%)
May 05, 2009 4.219 4.239 4.211 4.225 5,316 +0.01(+0.16%)
May 04, 2009 4.198 4.221 4.197 4.218 1,359 +0.02(+0.50%)
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.