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

Psychemedics (NQ: PMD )

2.320 +0.010 (+0.44%)
Streaming Delayed Price Updated: 11:37 AM EDT, Jun 13, 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 30, 2022 4.813 4.818 4.725 4.779 11,042 -0.06(-1.31%)
Dec 29, 2022 4.823 4.922 4.774 4.842 8,614 +0.05(+1.02%)
Dec 28, 2022 4.784 4.823 4.774 4.793 19,769 -0.01(-0.20%)
Dec 27, 2022 4.793 4.832 4.793 4.803 4,956 +0.03(+0.61%)
Dec 23, 2022 4.774 4.988 4.725 4.774 9,096 -0.01(-0.20%)
Dec 22, 2022 4.725 4.784 4.725 4.784 1,992 +0.01(+0.20%)
Dec 21, 2022 4.764 4.803 4.745 4.774 9,429 -0.04(-0.81%)
Dec 20, 2022 4.847 4.847 4.764 4.813 9,827 -0.06(-1.20%)
Dec 19, 2022 4.959 4.959 4.774 4.871 5,299 +0.04(+0.81%)
Dec 16, 2022 4.862 4.862 4.725 4.832 17,703 +0.05(+1.02%)
Dec 15, 2022 4.823 4.920 4.764 4.784 6,215 -0.13(-2.58%)
Dec 14, 2022 4.969 5.066 4.847 4.910 11,146 -0.06(-1.18%)
Dec 13, 2022 4.881 5.052 4.881 4.969 12,371 +0.07(+1.39%)
Dec 12, 2022 5.242 5.363 4.901 4.901 21,107 -0.32(-6.07%)
Dec 09, 2022 5.164 5.281 5.164 5.217 1,612 -0.19(-3.51%)
Dec 08, 2022 5.427 5.427 5.251 5.407 16,466 -0.03(-0.58%)
Dec 07, 2022 5.461 5.461 5.439 5.439 778 -0.09(-1.55%)
Dec 06, 2022 5.476 5.524 5.388 5.524 9,177 -0.01(-0.18%)
Dec 05, 2022 5.505 5.553 5.505 5.534 6,657 -0.05(-0.96%)
Dec 02, 2022 5.612 5.612 5.573 5.588 3,546 +0.01(+0.26%)
Dec 01, 2022 5.563 5.602 5.563 5.573 8,256 +0.09(+1.60%)
Nov 30, 2022 5.466 5.485 5.399 5.485 7,402 -0.03(-0.52%)
Nov 29, 2022 5.591 5.591 5.490 5.514 3,622 -0.10(-1.72%)
Nov 28, 2022 5.670 5.670 5.610 5.610 1,962 +0.00(+0.00%)
Nov 25, 2022 5.707 5.707 5.610 5.610 830 +0.09(+1.66%)
Nov 23, 2022 5.561 5.562 5.519 5.519 3,956 +0.00(+0.09%)
Nov 22, 2022 5.755 5.764 5.514 5.514 22,792 -0.07(-1.21%)
Nov 21, 2022 5.755 5.764 5.543 5.581 11,149 -0.24(-4.13%)
Nov 18, 2022 5.909 5.928 5.817 5.822 8,384 -0.10(-1.63%)
Nov 17, 2022 5.880 5.966 5.870 5.918 5,259 +0.00(+0.00%)
Nov 16, 2022 6.043 6.043 5.870 5.918 2,969 -0.01(-0.16%)
Nov 15, 2022 5.841 5.928 5.841 5.928 8,249 -0.02(-0.32%)
Nov 14, 2022 5.930 5.972 5.870 5.947 14,108 +0.00(+0.05%)
Nov 11, 2022 6.015 6.015 5.918 5.944 5,085 -0.07(-1.17%)
Nov 10, 2022 6.188 6.188 6.015 6.015 7,573 -0.04(-0.61%)
Nov 09, 2022 6.051 6.051 6.051 6.051 938 -0.02(-0.34%)
Nov 08, 2022 6.217 6.217 6.072 6.072 2,465 -0.18(-2.92%)
Nov 07, 2022 6.168 6.332 6.043 6.255 7,247 +0.03(+0.46%)
Nov 04, 2022 5.966 6.351 5.966 6.226 3,595 +0.07(+1.09%)
Nov 03, 2022 6.284 6.284 6.159 6.159 1,013 -0.05(-0.78%)
Nov 02, 2022 6.207 6.207 6.207 6.207 380 -0.10(-1.60%)
Nov 01, 2022 6.130 6.308 6.130 6.308 558 +0.08(+1.31%)
Oct 31, 2022 6.178 6.394 6.178 6.226 10,082 +0.04(+0.62%)
Oct 28, 2022 6.034 6.245 6.024 6.188 1,549 -0.07(-1.08%)
Oct 27, 2022 6.197 6.255 6.197 6.255 2,450 +0.05(+0.78%)
Oct 26, 2022 6.140 6.294 5.966 6.207 13,262 +0.22(+3.70%)
Oct 25, 2022 5.880 6.111 5.880 5.986 1,679 +0.13(+2.13%)
Oct 24, 2022 6.101 6.101 5.841 5.861 2,747 -0.18(-3.03%)
Oct 21, 2022 6.015 6.255 6.015 6.043 4,491 -0.07(-1.10%)
Oct 20, 2022 5.986 6.135 5.822 6.111 13,526 +0.03(+0.47%)
Oct 19, 2022 6.130 6.130 6.053 6.082 3,094 -0.07(-1.10%)
Oct 18, 2022 6.015 6.342 6.015 6.149 1,800 -0.11(-1.69%)
Oct 17, 2022 6.255 6.396 6.255 6.255 5,107 +0.22(+3.67%)
Oct 14, 2022 6.015 6.034 5.986 6.034 2,146 -0.03(-0.48%)
Oct 13, 2022 6.015 6.207 6.015 6.063 2,695 +0.00(+0.00%)
Oct 12, 2022 6.371 6.371 5.976 6.063 7,980 -0.32(-4.98%)
Oct 11, 2022 6.015 6.380 6.005 6.380 8,269 +0.13(+2.00%)
Oct 10, 2022 6.255 6.332 6.255 6.255 4,769 +0.22(+3.67%)
Oct 07, 2022 6.072 6.092 5.966 6.034 3,182 -0.06(-0.95%)
Oct 06, 2022 6.409 6.448 6.034 6.092 13,773 -0.32(-4.95%)
Oct 05, 2022 6.313 6.409 6.236 6.409 10,754 +0.04(+0.60%)
Oct 04, 2022 6.399 6.448 6.140 6.371 4,156 +0.02(+0.30%)
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.