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, 2019 9.217 9.393 9.015 9.015 14,213 -0.16(-1.73%)
May 30, 2019 9.243 9.465 9.173 9.173 6,162 -0.06(-0.67%)
May 29, 2019 9.322 9.445 9.234 9.234 28,789 +0.00(+0.00%)
May 28, 2019 9.234 9.410 9.120 9.234 12,590 -0.01(-0.10%)
May 24, 2019 9.331 9.630 9.217 9.243 13,872 -0.13(-1.41%)
May 23, 2019 9.085 9.613 8.979 9.375 26,749 +0.20(+2.21%)
May 22, 2019 9.146 9.226 8.971 9.173 14,248 +0.04(+0.48%)
May 21, 2019 9.164 9.374 9.078 9.129 21,899 -0.02(-0.19%)
May 20, 2019 9.094 9.358 8.988 9.146 23,149 +0.02(+0.19%)
May 17, 2019 9.278 9.278 8.865 9.129 36,954 -0.23(-2.44%)
May 16, 2019 9.102 9.358 9.067 9.358 30,753 +0.18(+1.92%)
May 15, 2019 9.067 9.261 8.944 9.182 14,098 +0.09(+0.97%)
May 14, 2019 9.076 9.208 9.059 9.094 11,037 -0.07(-0.77%)
May 13, 2019 9.111 9.303 8.940 9.164 40,191 -0.04(-0.48%)
May 10, 2019 9.190 9.296 9.059 9.208 23,195 +0.00(+0.00%)
May 09, 2019 9.111 9.266 8.931 9.208 23,306 +0.02(+0.19%)
May 08, 2019 9.358 9.358 9.102 9.190 18,430 -0.04(-0.38%)
May 07, 2019 9.041 9.401 9.041 9.226 69,894 +0.19(+2.14%)
May 06, 2019 9.340 9.443 9.032 9.032 69,130 -0.13(-1.44%)
May 03, 2019 9.276 9.734 9.155 9.164 74,606 -0.09(-0.93%)
May 02, 2019 9.276 9.592 9.155 9.250 43,780 -0.01(-0.10%)
May 01, 2019 9.985 9.985 9.216 9.260 69,146 -0.67(-6.78%)
Apr 30, 2019 10.08 10.37 9.622 9.933 50,286 -0.10(-0.95%)
Apr 29, 2019 10.12 10.50 10.03 10.03 39,233 -0.07(-0.68%)
Apr 26, 2019 10.22 10.55 10.07 10.10 33,428 -0.17(-1.68%)
Apr 25, 2019 10.60 10.60 9.596 10.27 119,575 -0.04(-0.42%)
Apr 24, 2019 11.50 11.58 9.510 10.31 511,013 -1.57(-13.24%)
Apr 23, 2019 11.94 12.07 11.77 11.89 20,345 -0.16(-1.36%)
Apr 22, 2019 12.07 12.21 12.03 12.05 13,751 -0.05(-0.43%)
Apr 18, 2019 12.15 12.29 11.95 12.10 19,316 -0.08(-0.64%)
Apr 17, 2019 12.41 12.48 12.03 12.18 34,552 -0.06(-0.53%)
Apr 16, 2019 12.48 12.48 11.97 12.25 14,954 -0.23(-1.84%)
Apr 15, 2019 12.52 12.63 12.19 12.48 18,009 -0.04(-0.35%)
Apr 12, 2019 12.38 12.62 12.13 12.52 7,865 +0.27(+2.19%)
Apr 11, 2019 12.33 12.64 12.06 12.25 9,017 -0.11(-0.91%)
Apr 10, 2019 12.49 12.68 12.34 12.36 10,625 -0.17(-1.38%)
Apr 09, 2019 12.40 12.67 12.40 12.54 42,211 +0.22(+1.75%)
Apr 08, 2019 12.28 12.43 12.17 12.32 5,604 +0.00(+0.00%)
Apr 05, 2019 12.08 12.46 11.88 12.32 15,152 +0.38(+3.19%)
Apr 04, 2019 11.90 12.27 11.90 11.94 6,194 +0.05(+0.44%)
Apr 03, 2019 12.22 12.22 11.71 11.89 19,612 -0.29(-2.41%)
Apr 02, 2019 12.10 12.41 12.06 12.18 16,979 +0.08(+0.64%)
Apr 01, 2019 12.22 12.60 12.10 12.10 6,804 -0.03(-0.21%)
Mar 29, 2019 12.03 12.54 12.03 12.13 18,969 +0.17(+1.45%)
Mar 28, 2019 12.71 13.05 11.83 11.96 48,810 -0.61(-4.82%)
Mar 27, 2019 12.70 12.87 12.56 12.56 12,626 -0.14(-1.09%)
Mar 26, 2019 12.81 12.91 12.57 12.70 14,510 +0.11(+0.89%)
Mar 25, 2019 13.16 13.27 12.59 12.59 14,061 -0.59(-4.46%)
Mar 22, 2019 12.91 13.26 12.80 13.18 39,790 +0.03(+0.20%)
Mar 21, 2019 12.97 13.47 12.54 13.15 37,998 +0.30(+2.36%)
Mar 20, 2019 12.92 12.93 12.80 12.85 3,249 -0.12(-0.93%)
Mar 19, 2019 12.80 13.00 12.80 12.97 11,738 +0.17(+1.35%)
Mar 18, 2019 12.80 13.00 12.80 12.80 11,962 -0.10(-0.80%)
Mar 15, 2019 12.64 13.05 12.54 12.90 23,712 +0.32(+2.54%)
Mar 14, 2019 13.13 13.13 12.54 12.58 17,928 -0.45(-3.42%)
Mar 13, 2019 13.15 13.15 12.82 13.02 6,864 +0.04(+0.30%)
Mar 12, 2019 12.89 13.05 12.61 12.99 23,912 +0.09(+0.66%)
Mar 11, 2019 13.09 13.26 12.81 12.90 35,127 -0.26(-2.01%)
Mar 08, 2019 13.25 13.66 12.87 13.16 32,775 -0.09(-0.68%)
Mar 07, 2019 13.65 13.65 12.78 13.25 25,260 -0.33(-2.42%)
Mar 06, 2019 13.38 13.90 13.07 13.58 93,136 +0.55(+4.19%)
Mar 05, 2019 16.23 16.23 12.05 13.04 396,800 -3.37(-20.54%)
Mar 04, 2019 16.50 16.61 16.29 16.41 2,517 -0.36(-2.17%)
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.