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

Psychemedics (NQ: PMD )

2.310 UNCHANGED
Streaming Delayed Price Updated: 3:24 PM 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 (%)
Mar 31, 2022 6.541 6.655 6.414 6.499 11,554 +0.00(+0.00%)
Mar 30, 2022 6.640 6.640 5.999 6.499 42,962 -0.25(-3.77%)
Mar 29, 2022 6.631 6.866 6.602 6.753 42,360 +0.02(+0.28%)
Mar 28, 2022 6.809 6.833 6.602 6.734 5,834 -0.16(-2.29%)
Mar 25, 2022 6.933 7.026 6.814 6.892 8,227 +0.06(+0.93%)
Mar 24, 2022 6.866 6.948 6.692 6.828 5,548 +0.00(+0.00%)
Mar 23, 2022 6.753 6.828 6.687 6.828 3,604 +0.00(+0.00%)
Mar 22, 2022 6.941 6.979 6.696 6.828 16,175 -0.03(-0.41%)
Mar 21, 2022 6.988 7.064 6.687 6.857 22,180 +0.19(+2.82%)
Mar 18, 2022 6.404 7.064 6.404 6.668 43,612 +0.26(+4.12%)
Mar 17, 2022 5.981 6.404 5.981 6.404 759 +0.07(+1.04%)
Mar 16, 2022 6.276 6.400 5.886 6.339 73,097 +0.11(+1.82%)
Mar 15, 2022 6.357 6.414 6.226 6.226 3,773 -0.21(-3.22%)
Mar 14, 2022 6.640 6.715 6.160 6.433 19,922 -0.28(-4.21%)
Mar 11, 2022 6.583 6.715 6.414 6.715 18,860 +0.08(+1.28%)
Mar 10, 2022 6.554 6.631 6.276 6.631 4,595 +0.04(+0.57%)
Mar 09, 2022 6.273 6.593 6.273 6.593 25,701 +0.33(+5.26%)
Mar 08, 2022 6.197 6.291 6.114 6.263 12,369 +0.15(+2.47%)
Mar 07, 2022 6.367 6.367 6.075 6.112 22,099 -0.39(-5.94%)
Mar 04, 2022 6.480 6.668 6.357 6.499 3,014 -0.03(-0.43%)
Mar 03, 2022 6.517 6.563 6.471 6.527 10,737 +0.01(+0.18%)
Mar 02, 2022 6.480 6.541 6.480 6.515 1,477 -0.09(-1.32%)
Mar 01, 2022 6.574 6.618 6.527 6.602 7,088 +0.16(+2.49%)
Feb 28, 2022 6.386 6.555 6.357 6.442 9,253 -0.05(-0.73%)
Feb 25, 2022 6.226 6.489 6.075 6.489 11,019 +0.19(+3.03%)
Feb 24, 2022 6.178 6.310 6.089 6.298 35,247 -0.13(-1.95%)
Feb 23, 2022 6.649 6.649 6.282 6.423 19,067 -0.22(-3.26%)
Feb 22, 2022 6.659 6.659 6.555 6.640 6,853 -0.05(-0.70%)
Feb 18, 2022 6.687 0 -0.09(-1.39%)
Feb 17, 2022 6.696 6.781 6.696 6.781 1,473 -0.01(-0.14%)
Feb 16, 2022 6.696 6.828 6.687 6.791 11,049 -0.03(-0.41%)
Feb 15, 2022 6.593 6.819 6.593 6.819 13,291 +0.16(+2.40%)
Feb 14, 2022 6.593 6.659 6.593 6.659 2,807 +0.03(+0.43%)
Feb 11, 2022 6.593 6.819 6.593 6.631 15,217 +0.04(+0.57%)
Feb 10, 2022 6.659 6.668 6.593 6.593 1,071 -0.04(-0.57%)
Feb 09, 2022 6.819 6.819 6.593 6.631 4,248 +0.00(+0.07%)
Feb 08, 2022 6.781 6.819 6.571 6.626 16,731 +0.07(+1.08%)
Feb 07, 2022 6.659 6.706 6.555 6.555 4,945 -0.18(-2.66%)
Feb 04, 2022 6.480 6.734 6.470 6.734 8,551 +0.08(+1.13%)
Feb 03, 2022 6.696 6.734 6.602 6.659 5,084 -0.20(-2.88%)
Feb 02, 2022 6.800 6.941 6.593 6.857 39,115 +0.12(+1.82%)
Feb 01, 2022 6.725 6.809 6.593 6.734 44,280 +0.00(+0.00%)
Jan 31, 2022 6.725 6.930 6.602 6.734 18,668 -0.06(-0.83%)
Jan 28, 2022 6.828 6.838 6.602 6.791 15,557 +0.06(+0.84%)
Jan 27, 2022 6.631 6.895 6.593 6.734 17,653 -0.08(-1.11%)
Jan 26, 2022 6.828 7.026 6.527 6.809 43,801 -0.15(-2.17%)
Jan 25, 2022 6.404 6.960 6.404 6.960 17,660 +0.57(+8.84%)
Jan 24, 2022 6.602 6.602 6.320 6.395 26,000 -0.24(-3.55%)
Jan 21, 2022 6.631 6.734 6.508 6.631 14,928 +0.04(+0.57%)
Jan 20, 2022 6.668 6.668 6.583 6.593 24,072 -0.13(-1.96%)
Jan 19, 2022 6.687 6.725 6.602 6.725 10,530 +0.02(+0.28%)
Jan 18, 2022 6.649 6.744 6.593 6.706 12,786 -0.05(-0.70%)
Jan 14, 2022 6.753 0 +0.05(+0.70%)
Jan 13, 2022 6.935 6.944 6.706 6.706 4,572 -0.17(-2.47%)
Jan 12, 2022 6.875 6.941 6.696 6.875 37,227 +0.14(+2.10%)
Jan 11, 2022 6.904 6.970 6.593 6.734 84,466 -0.39(-5.42%)
Jan 10, 2022 7.111 7.153 6.649 7.120 20,619 +0.00(+0.00%)
Jan 07, 2022 7.120 7.120 7.120 7.120 285 +0.05(+0.67%)
Jan 06, 2022 7.167 7.167 7.064 7.073 5,578 -0.02(-0.27%)
Jan 05, 2022 6.706 7.318 6.687 7.092 31,344 +0.22(+3.15%)
Jan 04, 2022 6.734 7.045 6.734 6.875 33,550 +0.14(+2.10%)
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.