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 (%)
Dec 31, 2020 4.760 4.760 4.760 324,510 +0.13(+2.83%)
Dec 30, 2020 4.246 5.078 4.152 4.629 324,510 +0.37(+8.79%)
Dec 29, 2020 4.236 4.334 4.156 4.255 30,755 -0.02(-0.44%)
Dec 28, 2020 4.190 4.358 4.115 4.274 33,084 +0.16(+3.86%)
Dec 24, 2020 4.021 4.159 4.021 4.115 10,372 +0.09(+2.33%)
Dec 23, 2020 4.152 4.152 3.862 4.021 127,372 -0.13(-3.15%)
Dec 22, 2020 4.143 4.208 4.115 4.152 25,516 -0.01(-0.22%)
Dec 21, 2020 4.208 4.274 4.138 4.162 29,329 -0.12(-2.84%)
Dec 18, 2020 4.330 4.349 4.255 4.283 41,702 -0.05(-1.08%)
Dec 17, 2020 4.395 4.471 4.302 4.330 81,813 -0.07(-1.70%)
Dec 16, 2020 4.480 4.601 4.349 4.405 38,384 -0.09(-1.98%)
Dec 15, 2020 4.433 4.648 4.405 4.494 14,333 +0.09(+2.02%)
Dec 14, 2020 4.601 5.088 4.405 4.405 187,902 -0.15(-3.29%)
Dec 11, 2020 4.629 4.662 4.536 4.554 14,114 -0.08(-1.81%)
Dec 10, 2020 4.480 4.653 4.480 4.639 7,798 +0.12(+2.69%)
Dec 09, 2020 4.770 4.770 4.358 4.517 58,007 -0.16(-3.40%)
Dec 08, 2020 4.844 4.910 4.611 4.676 41,380 -0.09(-1.96%)
Dec 07, 2020 4.938 4.966 4.601 4.770 81,168 +0.14(+3.03%)
Dec 04, 2020 4.293 4.648 4.252 4.629 48,438 +0.39(+9.27%)
Dec 03, 2020 4.321 4.489 4.087 4.236 88,966 -0.05(-1.09%)
Dec 02, 2020 3.965 4.293 3.862 4.283 88,175 +0.27(+6.76%)
Dec 01, 2020 4.059 4.059 3.923 4.012 8,241 -0.03(-0.69%)
Nov 30, 2020 4.012 4.068 3.956 4.040 30,275 +0.07(+1.65%)
Nov 27, 2020 3.956 4.058 3.956 3.975 4,277 +0.01(+0.24%)
Nov 25, 2020 4.012 4.085 3.930 3.965 7,378 -0.06(-1.40%)
Nov 24, 2020 3.853 4.089 3.846 4.021 27,476 +0.23(+6.17%)
Nov 23, 2020 3.918 3.928 3.769 3.788 21,252 -0.09(-2.41%)
Nov 20, 2020 3.890 3.928 3.797 3.881 13,045 +0.05(+1.22%)
Nov 19, 2020 3.975 4.021 3.741 3.834 22,048 -0.10(-2.61%)
Nov 18, 2020 3.881 4.068 3.881 3.937 37,322 +0.04(+0.98%)
Nov 17, 2020 3.778 3.928 3.750 3.899 30,089 +0.10(+2.69%)
Nov 16, 2020 3.918 3.928 3.685 3.797 30,666 -0.08(-2.19%)
Nov 13, 2020 3.601 3.928 3.601 3.882 42,023 +0.32(+8.94%)
Nov 12, 2020 3.750 3.750 3.507 3.563 56,940 -0.24(-6.37%)
Nov 11, 2020 3.834 3.834 3.764 3.805 17,761 -0.03(-0.75%)
Nov 10, 2020 4.003 4.003 3.769 3.834 27,474 -0.11(-2.84%)
Nov 09, 2020 3.778 4.012 3.703 3.947 44,535 +0.35(+9.75%)
Nov 06, 2020 3.554 3.806 3.498 3.596 18,391 +0.02(+0.65%)
Nov 05, 2020 3.657 3.682 3.554 3.572 11,309 -0.08(-2.30%)
Nov 04, 2020 3.722 3.722 3.599 3.657 5,255 -0.06(-1.51%)
Nov 03, 2020 3.615 3.713 3.518 3.713 5,244 +0.18(+5.02%)
Nov 02, 2020 3.544 3.700 3.516 3.535 15,041 +0.01(+0.27%)
Oct 30, 2020 3.423 3.544 3.423 3.526 14,756 +0.09(+2.73%)
Oct 29, 2020 3.647 3.647 3.348 3.432 33,109 -0.14(-3.93%)
Oct 28, 2020 3.816 3.816 3.516 3.572 20,086 -0.16(-4.26%)
Oct 27, 2020 3.965 3.965 3.731 3.731 60,162 -0.24(-6.12%)
Oct 26, 2020 3.984 4.040 3.881 3.975 18,038 -0.06(-1.39%)
Oct 23, 2020 4.040 4.087 4.006 4.031 6,629 +0.03(+0.70%)
Oct 22, 2020 4.068 4.077 3.984 4.003 7,385 -0.09(-2.28%)
Oct 21, 2020 4.003 4.096 3.947 4.096 10,111 +0.14(+3.55%)
Oct 20, 2020 3.975 4.068 3.909 3.956 18,008 -0.02(-0.47%)
Oct 19, 2020 4.059 4.059 3.937 3.975 16,032 -0.09(-2.30%)
Oct 16, 2020 3.965 4.106 3.928 4.068 36,890 +0.09(+2.35%)
Oct 15, 2020 3.909 4.040 3.890 3.975 43,248 +0.08(+2.16%)
Oct 14, 2020 3.984 4.003 3.890 3.890 26,053 -0.09(-2.35%)
Oct 13, 2020 4.054 4.054 3.942 3.984 24,176 -0.03(-0.81%)
Oct 12, 2020 4.115 4.115 3.975 4.017 39,863 -0.06(-1.49%)
Oct 09, 2020 4.124 4.195 4.049 4.077 19,140 -0.06(-1.36%)
Oct 08, 2020 4.021 4.180 4.021 4.134 17,759 +0.09(+2.31%)
Oct 07, 2020 4.180 4.180 4.021 4.040 25,034 -0.02(-0.46%)
Oct 06, 2020 4.180 4.227 4.059 4.059 15,317 -0.12(-2.91%)
Oct 05, 2020 4.068 4.265 4.068 4.180 21,933 +0.10(+2.33%)
Oct 02, 2020 4.092 4.115 4.031 4.085 16,467 +0.02(+0.42%)
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.