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

Psychemedics (NQ: PMD )

2.280 +0.020 (+0.88%)
Streaming Delayed Price Updated: 9:53 AM 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 (%)
Jul 31, 2020 4.549 4.549 4.307 4.307 10,169 -0.29(-6.30%)
Jul 30, 2020 4.250 4.624 4.222 4.596 44,606 +0.35(+8.37%)
Jul 29, 2020 4.400 4.549 4.213 4.241 31,065 -0.10(-2.37%)
Jul 28, 2020 4.386 4.525 4.297 4.344 27,775 +0.01(+0.22%)
Jul 27, 2020 4.475 4.652 4.222 4.335 53,183 -0.24(-5.31%)
Jul 24, 2020 4.624 4.688 4.513 4.577 14,344 -0.04(-0.81%)
Jul 23, 2020 4.643 4.764 4.615 4.615 9,419 -0.07(-1.59%)
Jul 22, 2020 4.764 4.844 4.633 4.690 55,265 -0.07(-1.38%)
Jul 21, 2020 4.718 4.858 4.718 4.755 14,826 +0.07(+1.39%)
Jul 20, 2020 4.811 4.820 4.690 4.690 16,766 -0.14(-2.90%)
Jul 17, 2020 4.830 4.904 4.736 4.830 18,733 -0.01(-0.19%)
Jul 16, 2020 4.830 4.904 4.727 4.839 20,421 -0.03(-0.52%)
Jul 15, 2020 4.559 4.914 4.559 4.864 23,712 +0.30(+6.49%)
Jul 14, 2020 4.895 4.895 4.568 4.568 20,455 -0.29(-5.96%)
Jul 13, 2020 4.886 4.886 4.764 4.858 16,881 -0.02(-0.36%)
Jul 10, 2020 4.951 5.063 4.844 4.875 21,623 -0.08(-1.53%)
Jul 09, 2020 4.970 5.079 4.802 4.951 22,197 +0.00(+0.00%)
Jul 08, 2020 5.026 5.045 4.867 4.951 11,549 -0.04(-0.75%)
Jul 07, 2020 5.138 5.138 4.783 4.988 55,620 -0.15(-2.91%)
Jul 06, 2020 5.371 5.409 5.007 5.138 19,888 -0.27(-5.01%)
Jul 02, 2020 5.689 5.745 5.325 5.409 29,973 -0.24(-4.30%)
Jul 01, 2020 5.157 5.932 5.157 5.652 116,084 +0.47(+9.01%)
Jun 30, 2020 5.026 5.250 5.026 5.185 39,698 +0.12(+2.40%)
Jun 29, 2020 5.315 5.315 4.988 5.063 22,700 -0.21(-4.07%)
Jun 26, 2020 5.007 5.278 4.867 5.278 21,409 +0.28(+5.61%)
Jun 25, 2020 5.035 5.091 4.998 4.998 10,038 -0.05(-0.93%)
Jun 24, 2020 5.119 5.138 4.998 5.045 16,069 -0.08(-1.64%)
Jun 23, 2020 5.073 5.129 4.988 5.129 10,539 +0.09(+1.86%)
Jun 22, 2020 5.091 5.157 4.957 5.035 21,491 -0.08(-1.64%)
Jun 19, 2020 5.054 5.129 4.951 5.119 21,730 -0.06(-1.08%)
Jun 18, 2020 5.147 5.343 4.951 5.175 16,471 +0.03(+0.54%)
Jun 17, 2020 5.371 5.371 5.063 5.147 8,587 -0.07(-1.25%)
Jun 16, 2020 5.073 5.287 5.045 5.213 20,162 +0.17(+3.33%)
Jun 15, 2020 5.231 5.231 5.035 5.045 21,019 -0.19(-3.66%)
Jun 12, 2020 5.455 5.455 5.166 5.236 20,767 +0.13(+2.47%)
Jun 11, 2020 5.437 5.437 4.988 5.110 23,666 -0.35(-6.34%)
Jun 10, 2020 5.554 5.596 5.446 5.456 22,844 -0.14(-2.50%)
Jun 09, 2020 5.605 5.605 5.456 5.596 26,414 -0.01(-0.17%)
Jun 08, 2020 5.605 5.605 5.371 5.605 66,550 +0.13(+2.39%)
Jun 05, 2020 5.605 5.605 5.446 5.474 27,404 +0.04(+0.69%)
Jun 04, 2020 5.652 5.652 5.297 5.437 48,270 -0.20(-3.48%)
Jun 03, 2020 5.661 5.661 5.390 5.633 33,078 -0.02(-0.33%)
Jun 02, 2020 5.624 5.736 5.465 5.652 46,657 +0.00(+0.00%)
Jun 01, 2020 5.512 6.063 5.446 5.652 87,965 +0.23(+4.31%)
May 29, 2020 5.213 5.418 5.154 5.418 9,741 +0.26(+5.07%)
May 28, 2020 5.203 5.250 5.016 5.157 25,845 -0.10(-1.95%)
May 27, 2020 5.035 5.278 4.876 5.259 97,871 +0.25(+5.04%)
May 26, 2020 4.895 5.022 4.765 5.007 27,699 +0.20(+4.08%)
May 22, 2020 4.690 4.811 4.690 4.811 10,597 +0.14(+3.00%)
May 21, 2020 4.746 4.820 4.615 4.671 16,683 +0.01(+0.20%)
May 20, 2020 4.802 4.848 4.577 4.661 16,423 -0.07(-1.38%)
May 19, 2020 4.718 4.848 4.652 4.727 10,352 +0.07(+1.61%)
May 18, 2020 4.746 4.820 4.605 4.652 21,758 +0.07(+1.63%)
May 15, 2020 4.671 4.803 4.577 4.577 21,623 -0.09(-2.00%)
May 14, 2020 4.839 4.895 4.568 4.671 72,408 -0.22(-4.58%)
May 13, 2020 5.045 5.241 4.858 4.895 8,522 -0.14(-2.78%)
May 12, 2020 5.250 5.437 4.904 5.035 41,697 -0.25(-4.77%)
May 11, 2020 5.334 5.418 5.287 5.287 15,509 +0.14(+2.72%)
May 08, 2020 5.269 5.493 5.138 5.147 61,123 -0.05(-0.90%)
May 07, 2020 5.297 5.399 5.138 5.194 6,992 -0.04(-0.71%)
May 06, 2020 5.157 5.381 5.138 5.231 32,235 +0.08(+1.63%)
May 05, 2020 5.409 5.512 5.147 5.147 39,758 -0.19(-3.59%)
May 04, 2020 5.446 5.619 5.185 5.339 23,894 -0.03(-0.61%)
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.