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, 2021 7.473 7.682 7.389 7.651 102,997 +0.34(+4.60%)
Aug 30, 2021 7.109 7.436 7.109 7.315 33,018 +0.23(+3.30%)
Aug 27, 2021 7.296 7.296 6.896 7.081 13,732 -0.21(-2.94%)
Aug 26, 2021 7.146 7.399 7.016 7.296 38,204 +0.19(+2.63%)
Aug 25, 2021 6.773 7.240 6.735 7.109 65,809 +0.30(+4.39%)
Aug 24, 2021 6.847 6.894 6.782 6.810 16,046 +0.07(+0.97%)
Aug 23, 2021 6.436 7.193 6.436 6.745 54,304 +0.22(+3.44%)
Aug 20, 2021 6.399 6.642 6.278 6.520 92,000 +0.63(+10.62%)
Aug 19, 2021 6.315 6.508 5.895 5.895 12,660 -0.49(-7.74%)
Aug 18, 2021 6.352 6.399 6.259 6.389 12,159 +0.03(+0.46%)
Aug 17, 2021 6.371 6.460 6.240 6.360 29,682 -0.05(-0.76%)
Aug 16, 2021 6.287 6.460 6.278 6.408 20,059 +0.12(+1.89%)
Aug 13, 2021 6.336 6.530 6.240 6.289 20,866 -0.02(-0.26%)
Aug 12, 2021 6.334 6.436 6.306 6.306 15,107 -0.07(-1.17%)
Aug 11, 2021 6.371 6.436 6.331 6.380 21,686 +0.03(+0.44%)
Aug 10, 2021 6.380 6.380 6.352 6.352 1,296 +0.01(+0.15%)
Aug 09, 2021 6.315 6.413 6.259 6.343 15,597 +0.02(+0.30%)
Aug 06, 2021 6.418 6.427 6.259 6.324 9,587 -0.05(-0.73%)
Aug 05, 2021 6.334 6.853 6.334 6.371 40,267 +0.02(+0.29%)
Aug 04, 2021 6.390 6.715 6.343 6.352 6,735 -0.11(-1.73%)
Aug 03, 2021 6.679 6.832 6.324 6.464 18,890 -0.23(-3.49%)
Aug 02, 2021 6.773 7.193 6.679 6.698 42,494 -0.13(-1.92%)
Jul 30, 2021 6.988 6.988 6.829 6.829 7,449 -0.08(-1.22%)
Jul 29, 2021 6.819 6.913 6.819 6.913 1,224 +0.01(+0.14%)
Jul 28, 2021 7.006 7.184 6.810 6.903 15,852 +0.02(+0.34%)
Jul 27, 2021 6.866 7.067 6.773 6.880 66,328 +0.13(+1.87%)
Jul 26, 2021 6.530 6.932 6.530 6.754 42,179 +0.23(+3.58%)
Jul 23, 2021 6.446 6.539 6.446 6.520 30,485 +0.13(+2.05%)
Jul 22, 2021 6.455 6.483 6.334 6.390 5,456 -0.05(-0.73%)
Jul 21, 2021 6.324 6.492 6.315 6.436 12,246 +0.14(+2.23%)
Jul 20, 2021 6.259 6.483 6.259 6.296 15,251 +0.02(+0.30%)
Jul 19, 2021 6.259 6.334 6.137 6.278 45,033 -0.08(-1.32%)
Jul 16, 2021 6.390 6.502 6.334 6.362 16,483 -0.02(-0.26%)
Jul 15, 2021 6.327 6.380 6.296 6.378 4,976 +0.01(+0.12%)
Jul 14, 2021 6.306 6.520 6.222 6.371 14,284 +0.01(+0.15%)
Jul 13, 2021 6.402 6.432 6.362 6.362 9,303 -0.04(-0.58%)
Jul 12, 2021 6.418 6.446 6.390 6.399 8,773 -0.01(-0.15%)
Jul 09, 2021 6.380 6.464 6.072 6.408 31,020 -0.09(-1.44%)
Jul 08, 2021 6.511 6.605 6.366 6.502 9,652 +0.06(+0.87%)
Jul 07, 2021 6.371 6.758 6.371 6.446 6,504 +0.05(+0.73%)
Jul 06, 2021 6.717 6.932 6.352 6.399 8,997 -0.28(-4.20%)
Jul 02, 2021 6.502 6.679 6.390 6.679 3,471 +0.12(+1.85%)
Jul 01, 2021 6.539 6.656 6.511 6.558 8,544 +0.06(+0.86%)
Jun 30, 2021 6.913 6.932 6.352 6.502 42,415 -0.37(-5.43%)
Jun 29, 2021 6.885 6.932 6.822 6.875 3,504 -0.07(-0.94%)
Jun 28, 2021 7.053 7.165 6.819 6.941 24,225 -0.11(-1.59%)
Jun 25, 2021 6.847 7.193 6.745 7.053 22,317 +0.14(+2.03%)
Jun 24, 2021 7.109 7.109 6.773 6.913 18,035 -0.10(-1.46%)
Jun 23, 2021 6.782 7.193 6.782 7.016 25,346 +0.21(+3.02%)
Jun 22, 2021 7.277 7.277 6.686 6.810 28,710 -0.57(-7.72%)
Jun 21, 2021 7.427 7.427 7.067 7.380 19,485 -0.07(-1.00%)
Jun 18, 2021 7.679 7.690 7.156 7.455 20,359 -0.22(-2.92%)
Jun 17, 2021 7.427 7.810 7.258 7.679 22,119 +0.27(+3.66%)
Jun 16, 2021 7.109 7.670 6.857 7.408 41,332 +0.20(+2.84%)
Jun 15, 2021 7.221 7.314 6.910 7.203 29,071 -0.06(-0.89%)
Jun 14, 2021 7.791 7.791 7.156 7.268 23,320 -0.44(-5.70%)
Jun 11, 2021 7.118 7.707 7.025 7.707 114,297 +0.72(+10.29%)
Jun 10, 2021 6.885 7.208 6.866 6.988 41,039 +0.01(+0.13%)
Jun 09, 2021 6.885 7.006 6.745 6.978 14,389 +0.09(+1.36%)
Jun 08, 2021 6.399 7.006 6.352 6.885 102,136 +0.61(+9.67%)
Jun 07, 2021 6.212 6.352 6.212 6.278 13,867 +0.11(+1.82%)
Jun 04, 2021 6.175 6.250 6.147 6.165 12,913 -0.05(-0.75%)
Jun 03, 2021 6.203 6.315 6.081 6.212 28,170 -0.05(-0.75%)
Jun 02, 2021 6.296 6.380 6.160 6.259 4,806 -0.16(-2.47%)
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.