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: 2:35 PM 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 (%)
Jun 29, 2012 7.077 7.153 7.015 7.146 11,331 +0.10(+1.38%)
Jun 28, 2012 7.028 7.062 6.980 7.049 7,952 +0.10(+1.40%)
Jun 27, 2012 7.007 7.056 6.889 6.952 9,306 +0.01(+0.10%)
Jun 26, 2012 6.938 7.007 6.931 6.945 3,100 +0.06(+0.81%)
Jun 25, 2012 7.049 7.056 6.882 6.889 8,535 -0.07(-0.95%)
Jun 22, 2012 6.945 7.070 6.921 6.955 15,154 -0.02(-0.25%)
Jun 21, 2012 6.973 6.973 6.876 6.973 10,650 +0.08(+1.11%)
Jun 20, 2012 6.869 6.917 6.841 6.896 7,059 +0.01(+0.20%)
Jun 19, 2012 6.896 6.917 6.778 6.882 5,179 +0.06(+0.92%)
Jun 15, 2012 6.813 6.820 6.820 6.820 10,223 -0.04(-0.61%)
Jun 14, 2012 6.872 6.917 6.730 6.862 7,006 +0.15(+2.17%)
Jun 13, 2012 6.744 6.828 6.709 6.716 7,460 -0.05(-0.72%)
Jun 12, 2012 6.792 6.876 6.688 6.764 21,081 +0.10(+1.46%)
Jun 11, 2012 6.674 6.778 6.612 6.667 8,761 +0.03(+0.42%)
Jun 08, 2012 6.646 6.751 6.639 6.639 5,483 -0.02(-0.31%)
Jun 07, 2012 6.709 6.764 6.570 6.660 23,147 -0.03(-0.42%)
Jun 06, 2012 6.570 6.771 6.570 6.688 12,099 +0.09(+1.37%)
Jun 05, 2012 6.612 6.691 6.598 6.598 10,012 -0.03(-0.52%)
Jun 04, 2012 6.792 6.792 6.598 6.632 61,519 -0.18(-2.65%)
Jun 01, 2012 6.834 6.934 6.785 6.813 9,982 -0.10(-1.51%)
May 31, 2012 6.841 6.973 6.771 6.917 11,981 +0.12(+1.74%)
May 30, 2012 6.862 6.862 6.778 6.799 3,151 -0.08(-1.11%)
May 29, 2012 6.862 6.876 6.771 6.876 9,399 +0.01(+0.10%)
May 25, 2012 6.813 6.896 6.761 6.869 11,118 +0.10(+1.52%)
May 24, 2012 6.841 6.903 6.723 6.766 6,624 -0.05(-0.79%)
May 23, 2012 6.910 6.910 6.757 6.820 6,342 +0.02(+0.31%)
May 22, 2012 6.757 6.921 6.757 6.799 13,432 +0.01(+0.20%)
May 21, 2012 6.820 6.922 6.744 6.785 5,602 -0.02(-0.31%)
May 18, 2012 6.876 6.876 6.806 6.806 1,295 +0.00(+0.00%)
May 17, 2012 6.910 6.910 6.751 6.806 2,015 -0.07(-1.04%)
May 16, 2012 6.994 7.049 6.785 6.878 14,568 -0.05(-0.67%)
May 15, 2012 7.001 7.007 6.876 6.924 7,098 -0.03(-0.40%)
May 14, 2012 6.882 7.004 6.876 6.952 10,228 +0.08(+1.11%)
May 11, 2012 6.882 6.931 6.806 6.876 8,927 +0.08(+1.12%)
May 10, 2012 6.862 6.889 6.785 6.799 9,585 -0.01(-0.10%)
May 09, 2012 6.917 6.917 6.799 6.806 6,453 -0.05(-0.76%)
May 08, 2012 6.855 6.876 6.778 6.858 9,547 +0.08(+1.18%)
May 07, 2012 6.827 6.827 6.778 6.778 8,898 +0.01(+0.10%)
May 04, 2012 6.771 6.820 6.771 6.771 6,911 -0.01(-0.10%)
May 03, 2012 6.834 6.855 6.771 6.778 9,078 -0.03(-0.51%)
May 02, 2012 6.882 6.924 6.813 6.813 11,665 -0.03(-0.41%)
May 01, 2012 6.848 6.952 6.806 6.841 19,810 +0.00(+0.00%)
Apr 30, 2012 6.910 6.924 6.841 6.841 5,036 -0.07(-1.01%)
Apr 27, 2012 6.855 6.965 6.848 6.910 9,098 -0.03(-0.49%)
Apr 26, 2012 6.931 6.966 6.848 6.944 17,835 +0.03(+0.49%)
Apr 25, 2012 6.820 6.938 6.820 6.910 16,139 +0.08(+1.12%)
Apr 24, 2012 6.862 6.882 6.834 6.834 13,909 -0.02(-0.30%)
Apr 23, 2012 6.882 6.882 6.771 6.855 12,993 -0.03(-0.50%)
Apr 20, 2012 6.960 6.960 6.876 6.889 6,835 -0.03(-0.40%)
Apr 19, 2012 6.869 7.278 6.869 6.917 16,038 +0.04(+0.61%)
Apr 18, 2012 6.959 6.959 6.869 6.876 8,849 -0.08(-1.10%)
Apr 17, 2012 6.813 7.014 6.813 6.952 55,491 +0.14(+2.04%)
Apr 16, 2012 6.848 6.876 6.806 6.813 4,748 -0.01(-0.10%)
Apr 13, 2012 6.882 6.938 6.813 6.820 8,087 -0.02(-0.30%)
Apr 12, 2012 6.882 6.941 6.828 6.841 13,393 -0.09(-1.30%)
Apr 11, 2012 6.896 6.973 6.792 6.931 15,527 +0.10(+1.50%)
Apr 10, 2012 6.896 6.896 6.806 6.829 11,366 -0.04(-0.58%)
Apr 09, 2012 6.806 6.910 6.771 6.869 14,548 +0.04(+0.61%)
Apr 05, 2012 6.938 6.938 6.771 6.827 139,709 -0.03(-0.41%)
Apr 04, 2012 6.876 6.938 6.785 6.855 16,731 -0.03(-0.40%)
Apr 03, 2012 6.882 6.973 6.869 6.882 11,691 +0.04(+0.61%)
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.