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 (%)
Aug 30, 2019 6.803 7.010 6.740 7.010 14,020 +0.30(+4.42%)
Aug 29, 2019 6.740 6.830 6.713 6.713 31,779 +0.06(+0.95%)
Aug 28, 2019 6.578 6.947 6.488 6.650 82,028 +0.07(+1.09%)
Aug 27, 2019 6.668 6.974 6.407 6.578 99,934 -0.04(-0.54%)
Aug 26, 2019 6.614 6.614 6.399 6.614 16,363 +0.07(+1.10%)
Aug 23, 2019 6.551 6.647 6.427 6.542 12,129 -0.01(-0.14%)
Aug 22, 2019 6.596 6.605 6.416 6.551 17,281 +0.03(+0.41%)
Aug 21, 2019 6.461 6.542 6.452 6.524 12,677 +0.05(+0.83%)
Aug 20, 2019 6.551 6.769 6.470 6.470 12,428 -0.07(-1.10%)
Aug 19, 2019 6.686 6.788 6.502 6.542 35,930 -0.14(-2.15%)
Aug 16, 2019 6.812 6.952 6.572 6.686 10,237 -0.04(-0.53%)
Aug 15, 2019 6.686 6.866 6.587 6.722 46,722 -0.07(-1.06%)
Aug 14, 2019 6.632 6.884 6.479 6.794 45,748 +0.12(+1.75%)
Aug 13, 2019 7.010 7.010 6.569 6.677 21,792 -0.34(-4.87%)
Aug 12, 2019 7.189 7.189 6.821 7.018 42,346 -0.17(-2.38%)
Aug 09, 2019 7.162 7.189 7.099 7.189 15,022 +0.03(+0.38%)
Aug 08, 2019 7.162 7.329 7.108 7.162 19,717 +0.13(+1.79%)
Aug 07, 2019 7.189 7.297 7.036 7.036 13,398 -0.15(-2.13%)
Aug 06, 2019 7.252 7.387 7.189 7.189 7,595 +0.01(+0.13%)
Aug 05, 2019 7.252 7.361 7.162 7.180 37,237 -0.23(-3.15%)
Aug 02, 2019 7.124 7.537 7.124 7.414 28,312 +0.38(+5.37%)
Aug 01, 2019 7.994 7.994 7.036 7.036 112,378 -0.89(-11.21%)
Jul 31, 2019 8.073 8.197 7.924 7.924 17,055 -0.10(-1.21%)
Jul 30, 2019 7.915 8.135 7.854 8.021 23,074 +0.18(+2.24%)
Jul 29, 2019 7.651 7.933 7.600 7.845 33,908 +0.23(+3.00%)
Jul 26, 2019 7.537 7.774 7.537 7.616 15,805 +0.08(+1.05%)
Jul 25, 2019 7.519 7.616 7.511 7.537 17,004 +0.03(+0.35%)
Jul 24, 2019 7.431 7.607 7.388 7.511 27,803 +0.08(+1.07%)
Jul 23, 2019 7.484 7.546 7.396 7.431 41,774 -0.04(-0.59%)
Jul 22, 2019 7.818 7.862 7.469 7.475 22,204 -0.27(-3.52%)
Jul 19, 2019 7.871 7.968 7.748 7.748 10,460 -0.10(-1.23%)
Jul 18, 2019 7.827 7.968 7.766 7.845 10,075 -0.11(-1.44%)
Jul 17, 2019 8.109 8.267 7.695 7.959 33,462 -0.15(-1.84%)
Jul 16, 2019 8.346 8.355 8.109 8.109 20,510 -0.20(-2.43%)
Jul 15, 2019 8.460 8.569 8.311 8.311 10,649 -0.08(-0.94%)
Jul 12, 2019 8.504 8.628 8.390 8.390 18,875 -0.11(-1.24%)
Jul 11, 2019 8.531 8.601 8.381 8.496 9,208 +0.05(+0.62%)
Jul 10, 2019 8.698 8.715 8.373 8.443 21,203 -0.18(-2.04%)
Jul 09, 2019 8.645 8.802 8.575 8.619 15,876 -0.05(-0.61%)
Jul 08, 2019 8.979 9.015 8.672 8.672 5,153 -0.28(-3.10%)
Jul 05, 2019 8.786 9.014 8.481 8.949 16,942 +0.16(+1.85%)
Jul 03, 2019 8.971 9.072 8.355 8.786 10,119 -0.18(-2.06%)
Jul 02, 2019 8.877 9.111 8.538 8.971 8,952 +0.26(+2.93%)
Jul 01, 2019 8.680 8.865 8.680 8.716 23,491 -0.16(-1.78%)
Jun 28, 2019 8.452 8.885 8.320 8.874 21,604 +0.52(+6.21%)
Jun 27, 2019 8.416 8.557 8.135 8.355 31,836 -0.02(-0.21%)
Jun 26, 2019 8.768 8.795 8.373 8.373 10,256 -0.51(-5.74%)
Jun 25, 2019 8.979 9.102 8.865 8.883 11,072 -0.12(-1.37%)
Jun 24, 2019 9.146 9.437 8.909 9.006 5,200 -0.17(-1.82%)
Jun 21, 2019 9.296 9.427 8.900 9.173 15,691 -0.06(-0.67%)
Jun 20, 2019 9.305 9.401 9.080 9.234 13,308 -0.04(-0.47%)
Jun 19, 2019 9.102 9.322 8.931 9.278 12,326 +0.18(+1.93%)
Jun 18, 2019 8.597 9.102 8.597 9.102 13,515 +0.16(+1.77%)
Jun 17, 2019 8.795 8.997 8.588 8.944 14,511 +0.17(+1.90%)
Jun 14, 2019 8.636 8.812 8.355 8.777 17,283 +0.17(+1.94%)
Jun 13, 2019 8.768 8.856 8.592 8.610 14,675 -0.06(-0.66%)
Jun 12, 2019 8.795 8.891 8.469 8.667 13,060 -0.20(-2.23%)
Jun 11, 2019 8.531 8.927 8.531 8.865 12,824 +0.37(+4.35%)
Jun 10, 2019 8.566 8.909 8.267 8.496 43,835 +0.08(+0.94%)
Jun 07, 2019 8.531 8.684 8.373 8.416 31,382 -0.12(-1.44%)
Jun 06, 2019 8.707 8.795 8.443 8.540 20,323 -0.12(-1.42%)
Jun 05, 2019 8.856 8.999 8.526 8.663 26,205 -0.05(-0.61%)
Jun 04, 2019 8.909 9.094 8.680 8.716 26,093 -0.18(-2.08%)
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.