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

Psychemedics (NQ: PMD )

2.595 +0.015 (+0.60%)
Streaming Delayed Price Updated: 9:31 AM EDT, May 20, 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 (%)
May 31, 2012 6.833 6.965 6.764 6.910 11,994 +0.12(+1.74%)
May 30, 2012 6.854 6.854 6.771 6.792 3,155 -0.08(-1.11%)
May 29, 2012 6.854 6.868 6.764 6.868 9,410 +0.01(+0.10%)
May 25, 2012 6.805 6.888 6.753 6.861 11,131 +0.10(+1.52%)
May 24, 2012 6.833 6.896 6.715 6.758 6,632 -0.05(-0.79%)
May 23, 2012 6.903 6.903 6.750 6.812 6,349 +0.02(+0.31%)
May 22, 2012 6.750 6.914 6.750 6.792 13,447 +0.01(+0.20%)
May 21, 2012 6.812 6.914 6.737 6.778 5,608 -0.02(-0.31%)
May 18, 2012 6.868 6.868 6.799 6.799 1,297 +0.00(+0.00%)
May 17, 2012 6.903 6.903 6.743 6.799 2,018 -0.07(-1.04%)
May 16, 2012 6.986 7.041 6.778 6.870 14,584 -0.05(-0.67%)
May 15, 2012 6.993 7.000 6.868 6.916 7,106 -0.03(-0.40%)
May 14, 2012 6.875 6.996 6.868 6.944 10,240 +0.08(+1.11%)
May 11, 2012 6.875 6.923 6.799 6.868 8,937 +0.08(+1.12%)
May 10, 2012 6.854 6.882 6.778 6.792 9,595 -0.01(-0.10%)
May 09, 2012 6.910 6.910 6.792 6.799 6,460 -0.05(-0.76%)
May 08, 2012 6.847 6.868 6.771 6.851 9,558 +0.08(+1.18%)
May 07, 2012 6.819 6.819 6.771 6.771 8,908 +0.01(+0.10%)
May 04, 2012 6.764 6.812 6.764 6.764 6,919 -0.01(-0.10%)
May 03, 2012 6.826 6.847 6.764 6.771 9,088 -0.03(-0.51%)
May 02, 2012 6.875 6.916 6.805 6.805 11,678 -0.03(-0.41%)
May 01, 2012 6.840 6.944 6.799 6.833 19,831 +0.00(+0.00%)
Apr 30, 2012 6.903 6.916 6.833 6.833 5,042 -0.07(-1.01%)
Apr 27, 2012 6.847 6.957 6.840 6.903 9,108 -0.03(-0.49%)
Apr 26, 2012 6.923 6.958 6.840 6.937 17,855 +0.03(+0.49%)
Apr 25, 2012 6.812 6.930 6.812 6.903 16,157 +0.08(+1.12%)
Apr 24, 2012 6.854 6.875 6.826 6.826 13,924 -0.02(-0.30%)
Apr 23, 2012 6.875 6.875 6.764 6.847 13,007 -0.03(-0.50%)
Apr 20, 2012 6.952 6.952 6.868 6.882 6,842 -0.03(-0.40%)
Apr 19, 2012 6.861 7.270 6.861 6.910 16,056 +0.04(+0.61%)
Apr 18, 2012 6.951 6.951 6.861 6.868 8,859 -0.08(-1.10%)
Apr 17, 2012 6.805 7.007 6.805 6.944 55,553 +0.14(+2.04%)
Apr 16, 2012 6.840 6.868 6.799 6.805 4,754 -0.01(-0.10%)
Apr 13, 2012 6.875 6.930 6.805 6.812 8,096 -0.02(-0.30%)
Apr 12, 2012 6.875 6.934 6.821 6.833 13,408 -0.09(-1.30%)
Apr 11, 2012 6.889 6.965 6.785 6.923 15,544 +0.10(+1.50%)
Apr 10, 2012 6.889 6.889 6.799 6.821 11,379 -0.04(-0.58%)
Apr 09, 2012 6.799 6.903 6.764 6.861 14,564 +0.04(+0.61%)
Apr 05, 2012 6.930 6.930 6.764 6.819 139,864 -0.03(-0.41%)
Apr 04, 2012 6.868 6.930 6.778 6.847 16,750 -0.03(-0.40%)
Apr 03, 2012 6.875 6.965 6.861 6.875 11,704 +0.04(+0.61%)
Apr 02, 2012 6.854 6.972 6.833 6.833 27,099 +0.02(+0.31%)
Mar 30, 2012 6.805 6.930 6.805 6.812 11,654 +0.01(+0.20%)
Mar 29, 2012 6.910 6.937 6.799 6.799 8,111 -0.05(-0.71%)
Mar 28, 2012 6.839 6.916 6.805 6.847 10,378 +0.00(+0.00%)
Mar 27, 2012 6.805 6.919 6.799 6.847 23,836 +0.01(+0.10%)
Mar 26, 2012 6.923 6.923 6.771 6.840 23,673 +0.00(+0.00%)
Mar 23, 2012 6.868 6.883 6.833 6.840 4,967 -0.07(-1.00%)
Mar 22, 2012 6.660 6.916 6.660 6.910 22,018 +0.28(+4.20%)
Mar 21, 2012 7.000 7.002 6.625 6.631 61,794 -0.35(-5.08%)
Mar 20, 2012 6.868 6.986 6.868 6.986 42,098 +0.07(+1.00%)
Mar 19, 2012 6.903 6.996 6.826 6.916 132,798 +0.07(+1.01%)
Mar 16, 2012 6.875 6.979 6.847 6.847 41,144 +0.00(+0.00%)
Mar 15, 2012 6.878 7.007 6.847 6.847 27,127 -0.02(-0.30%)
Mar 14, 2012 6.868 6.889 6.833 6.868 12,767 +0.00(+0.00%)
Mar 13, 2012 6.861 6.957 6.861 6.868 26,834 -0.03(-0.40%)
Mar 12, 2012 6.951 6.993 6.868 6.896 21,130 +0.02(+0.30%)
Mar 09, 2012 6.923 7.000 6.847 6.875 16,340 +0.00(+0.00%)
Mar 08, 2012 6.868 6.992 6.868 6.875 24,356 +0.01(+0.20%)
Mar 07, 2012 6.792 6.891 6.726 6.861 24,140 +0.07(+1.02%)
Mar 06, 2012 6.916 6.972 6.701 6.792 30,147 -0.11(-1.61%)
Mar 05, 2012 7.062 7.062 6.903 6.903 9,920 -0.12(-1.68%)
Mar 02, 2012 7.083 7.110 6.958 7.021 28,796 -0.06(-0.78%)
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.