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 (%)
Jul 31, 2012 7.465 7.638 7.465 7.555 6,296 +0.08(+1.04%)
Jul 30, 2012 7.458 7.657 7.423 7.477 17,234 +0.01(+0.07%)
Jul 27, 2012 7.617 7.628 7.367 7.471 12,680 -0.01(-0.09%)
Jul 26, 2012 7.291 7.662 7.284 7.478 6,630 +0.19(+2.67%)
Jul 25, 2012 7.187 7.558 7.187 7.284 11,423 +0.10(+1.35%)
Jul 24, 2012 7.083 7.247 7.069 7.187 14,711 +0.04(+0.58%)
Jul 23, 2012 7.138 7.218 7.069 7.145 11,304 -0.03(-0.48%)
Jul 20, 2012 7.162 7.243 7.090 7.180 19,645 +0.03(+0.49%)
Jul 19, 2012 7.749 7.749 7.021 7.145 58,442 -0.56(-7.29%)
Jul 18, 2012 7.867 7.895 7.659 7.707 14,828 -0.14(-1.77%)
Jul 17, 2012 7.798 7.972 7.749 7.846 17,534 +0.08(+1.07%)
Jul 16, 2012 8.221 8.221 7.728 7.763 35,897 -0.37(-4.52%)
Jul 13, 2012 8.165 8.457 7.798 8.131 18,870 -0.01(-0.09%)
Jul 12, 2012 7.936 8.238 7.798 8.137 18,262 +0.23(+2.89%)
Jul 11, 2012 7.749 7.929 7.749 7.909 21,893 +0.14(+1.79%)
Jul 10, 2012 7.693 7.943 7.693 7.770 41,491 +0.08(+0.99%)
Jul 09, 2012 7.582 7.788 7.458 7.693 18,380 +0.16(+2.12%)
Jul 06, 2012 7.312 7.589 7.312 7.534 12,297 +0.17(+2.36%)
Jul 05, 2012 7.319 7.408 7.284 7.360 4,960 +0.03(+0.38%)
Jul 03, 2012 7.229 7.430 7.229 7.333 12,971 +0.17(+2.32%)
Jul 02, 2012 7.138 7.208 7.007 7.166 11,524 +0.03(+0.39%)
Jun 29, 2012 7.069 7.145 7.007 7.138 11,344 +0.10(+1.38%)
Jun 28, 2012 7.021 7.054 6.972 7.041 7,961 +0.10(+1.40%)
Jun 27, 2012 7.000 7.048 6.882 6.944 9,316 +0.01(+0.10%)
Jun 26, 2012 6.930 7.000 6.923 6.937 3,103 +0.06(+0.81%)
Jun 25, 2012 7.041 7.048 6.875 6.882 8,545 -0.07(-0.95%)
Jun 22, 2012 6.937 7.062 6.913 6.948 15,171 -0.02(-0.25%)
Jun 21, 2012 6.965 6.965 6.868 6.965 10,662 +0.08(+1.11%)
Jun 20, 2012 6.861 6.910 6.833 6.889 7,067 +0.01(+0.20%)
Jun 19, 2012 6.889 6.910 6.771 6.875 5,185 +0.06(+0.92%)
Jun 15, 2012 6.805 6.812 6.812 6.812 10,234 -0.04(-0.61%)
Jun 14, 2012 6.864 6.910 6.723 6.854 7,014 +0.15(+2.17%)
Jun 13, 2012 6.736 6.821 6.701 6.708 7,468 -0.05(-0.72%)
Jun 12, 2012 6.785 6.868 6.681 6.757 21,104 +0.10(+1.46%)
Jun 11, 2012 6.667 6.771 6.604 6.660 8,771 +0.03(+0.42%)
Jun 08, 2012 6.639 6.743 6.632 6.632 5,489 -0.02(-0.31%)
Jun 07, 2012 6.701 6.757 6.563 6.653 23,173 -0.03(-0.42%)
Jun 06, 2012 6.563 6.763 6.563 6.681 12,112 +0.09(+1.37%)
Jun 05, 2012 6.604 6.684 6.590 6.590 10,024 -0.03(-0.52%)
Jun 04, 2012 6.785 6.785 6.590 6.625 61,587 -0.18(-2.65%)
Jun 01, 2012 6.826 6.926 6.778 6.805 9,993 -0.10(-1.51%)
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%)
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.