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

Psychemedics (NQ: PMD )

2.400 -0.100 (-4.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2011 5.765 5.897 5.689 5.855 18,383 +0.15(+2.68%)
Aug 30, 2011 5.647 5.772 5.557 5.702 21,834 +0.07(+1.17%)
Aug 29, 2011 5.564 5.751 5.547 5.637 6,774 +0.13(+2.33%)
Aug 26, 2011 5.342 5.647 5.342 5.508 10,492 +0.05(+0.89%)
Aug 25, 2011 5.668 5.689 5.293 5.460 37,098 -0.24(-4.14%)
Aug 24, 2011 5.744 6.084 5.654 5.696 79,538 -0.10(-1.68%)
Aug 23, 2011 5.744 5.897 5.744 5.793 30,102 +0.03(+0.58%)
Aug 22, 2011 6.029 6.094 5.759 5.759 10,163 -0.19(-3.24%)
Aug 19, 2011 5.980 6.070 5.945 5.952 27,173 -0.08(-1.27%)
Aug 18, 2011 6.140 6.174 6.001 6.029 12,396 -0.26(-4.19%)
Aug 17, 2011 6.167 6.330 6.098 6.292 12,689 +0.19(+3.07%)
Aug 16, 2011 6.171 6.244 5.994 6.105 16,504 -0.12(-2.00%)
Aug 15, 2011 6.140 6.313 5.945 6.230 50,597 +0.16(+2.63%)
Aug 12, 2011 6.001 6.077 5.966 6.070 6,511 +0.05(+0.81%)
Aug 11, 2011 6.133 6.181 5.834 6.022 23,288 +0.12(+2.00%)
Aug 10, 2011 5.543 6.216 5.390 5.904 35,882 +0.42(+7.72%)
Aug 09, 2011 5.482 5.591 5.376 5.480 36,212 -0.07(-1.25%)
Aug 08, 2011 5.716 5.732 5.515 5.550 21,009 -0.20(-3.44%)
Aug 05, 2011 5.924 5.924 5.585 5.748 25,126 -0.18(-2.99%)
Aug 04, 2011 5.897 5.945 5.862 5.924 22,701 +0.01(+0.18%)
Aug 03, 2011 5.876 5.945 5.876 5.914 9,084 +0.02(+0.41%)
Aug 02, 2011 5.897 5.966 5.890 5.890 13,542 -0.04(-0.70%)
Aug 01, 2011 6.105 6.105 5.827 5.931 28,414 -0.02(-0.35%)
Jul 29, 2011 6.015 6.174 5.952 5.952 43,437 -0.07(-1.15%)
Jul 28, 2011 6.056 6.234 5.994 6.022 16,620 -0.03(-0.46%)
Jul 27, 2011 5.966 6.209 5.966 6.049 13,524 +0.08(+1.28%)
Jul 26, 2011 6.070 6.187 5.931 5.973 21,032 -0.14(-2.27%)
Jul 25, 2011 6.167 6.202 6.049 6.112 7,636 -0.08(-1.34%)
Jul 22, 2011 6.244 6.306 6.140 6.195 8,486 -0.06(-1.00%)
Jul 21, 2011 6.188 6.318 6.188 6.257 14,821 +0.06(+1.01%)
Jul 20, 2011 6.209 6.223 6.140 6.195 24,952 +0.09(+1.48%)
Jul 19, 2011 6.029 6.143 5.952 6.105 31,104 +0.15(+2.56%)
Jul 18, 2011 6.285 6.285 5.897 5.952 467,679 -0.27(-4.35%)
Jul 15, 2011 6.202 6.382 6.174 6.223 25,535 +0.01(+0.22%)
Jul 14, 2011 6.514 6.528 6.174 6.209 26,370 -0.33(-4.99%)
Jul 13, 2011 6.500 6.674 6.500 6.535 29,704 -0.06(-0.84%)
Jul 12, 2011 6.604 6.653 6.466 6.590 16,248 -0.02(-0.31%)
Jul 11, 2011 6.417 6.684 6.417 6.611 6,034 -0.06(-0.83%)
Jul 08, 2011 6.674 6.819 6.466 6.667 10,070 +0.01(+0.10%)
Jul 07, 2011 6.632 6.736 6.632 6.660 15,598 +0.00(+0.00%)
Jul 06, 2011 6.743 6.826 6.643 6.660 376,084 -0.02(-0.31%)
Jul 05, 2011 6.660 6.778 6.646 6.681 27,572 +0.02(+0.31%)
Jul 01, 2011 6.604 6.660 6.596 6.660 11,413 +0.06(+0.95%)
Jun 30, 2011 6.563 6.660 6.563 6.597 8,669 +0.10(+1.49%)
Jun 29, 2011 6.639 6.639 6.389 6.500 11,384 -0.15(-2.19%)
Jun 28, 2011 6.757 6.896 6.431 6.646 123,285 -0.17(-2.44%)
Jun 27, 2011 6.805 6.903 6.612 6.812 51,361 +0.06(+0.82%)
Jun 24, 2011 6.854 6.882 6.570 6.757 43,603 -0.10(-1.52%)
Jun 23, 2011 6.847 6.861 6.681 6.861 6,479 +0.07(+1.06%)
Jun 22, 2011 6.445 6.789 6.445 6.789 12,723 +0.39(+6.14%)
Jun 21, 2011 6.535 6.535 6.396 6.396 15,893 -0.13(-2.02%)
Jun 20, 2011 6.528 6.549 6.424 6.528 16,696 -0.01(-0.11%)
Jun 17, 2011 6.486 6.535 6.417 6.535 114,407 +0.08(+1.29%)
Jun 16, 2011 6.382 6.467 6.348 6.452 34,811 +0.05(+0.76%)
Jun 15, 2011 6.348 6.403 6.348 6.403 3,494 +0.05(+0.76%)
Jun 14, 2011 6.452 6.452 6.348 6.355 10,372 -0.06(-0.97%)
Jun 13, 2011 6.549 6.549 6.257 6.417 21,359 -0.17(-2.63%)
Jun 10, 2011 6.521 6.660 6.417 6.590 26,027 +0.07(+1.06%)
Jun 09, 2011 6.334 6.521 6.313 6.521 15,178 +0.14(+2.17%)
Jun 08, 2011 6.375 6.438 6.244 6.382 69,509 -0.03(-0.54%)
Jun 07, 2011 6.493 6.514 6.417 6.417 16,643 -0.03(-0.54%)
Jun 06, 2011 6.625 6.639 6.355 6.452 20,634 -0.19(-2.92%)
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.