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

Psychemedics Corporation - Common Stock (NQ: PMD )

2.670 UNCHANGED
Last Price Updated: 3:59 PM EST, Dec 12, 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 (%)
Dec 12, 2024 2.670 0 -0.05(-1.84%)
Dec 11, 2024 2.840 2.905 2.680 2.720 26,799 +0.01(+0.37%)
Dec 10, 2024 2.580 2.780 2.570 2.710 30,720 +0.17(+6.69%)
Dec 09, 2024 3.210 3.246 2.480 2.540 40,211 -0.67(-20.87%)
Dec 06, 2024 2.720 3.250 2.480 3.210 205,558 +0.86(+36.59%)
Dec 05, 2024 2.250 2.380 2.220 2.350 219,844 -0.04(-1.67%)
Dec 04, 2024 2.500 2.530 2.070 2.390 34,742 +0.00(+0.00%)
Dec 03, 2024 2.350 2.412 2.340 2.390 201,586 +0.04(+1.70%)
Dec 02, 2024 2.340 2.360 2.340 2.350 62,365 +0.02(+1.08%)
Nov 29, 2024 2.340 2.340 2.320 2.325 23,288 -0.01(-0.64%)
Nov 27, 2024 2.340 2.345 2.335 2.340 14,221 +0.00(+0.00%)
Nov 26, 2024 2.340 2.345 2.330 2.340 11,671 +0.00(+0.00%)
Nov 25, 2024 2.340 2.340 2.325 2.340 21,335 +0.00(+0.21%)
Nov 22, 2024 2.330 2.340 2.330 2.335 27,871 -0.00(-0.21%)
Nov 21, 2024 2.350 2.350 2.330 2.340 24,512 +0.00(+0.00%)
Nov 20, 2024 2.320 2.350 2.320 2.340 26,766 +0.00(+0.00%)
Nov 19, 2024 2.320 2.340 2.320 2.340 9,302 +0.01(+0.43%)
Nov 18, 2024 2.330 2.350 2.330 2.330 23,459 -0.01(-0.43%)
Nov 15, 2024 2.320 2.340 2.320 2.340 12,925 -0.02(-0.64%)
Nov 14, 2024 2.320 2.360 2.320 2.355 56,047 +0.01(+0.43%)
Nov 13, 2024 2.320 2.350 2.320 2.345 35,819 +0.01(+0.43%)
Nov 12, 2024 2.320 2.335 2.320 2.335 9,418 +0.00(+0.21%)
Nov 11, 2024 2.340 2.350 2.330 2.330 10,057 -0.01(-0.43%)
Nov 08, 2024 2.350 2.350 2.340 2.340 18,108 +0.00(+0.00%)
Nov 07, 2024 2.350 2.350 2.330 2.340 22,747 -0.01(-0.21%)
Nov 06, 2024 2.350 2.350 2.320 2.345 23,911 +0.01(+0.21%)
Nov 05, 2024 2.330 2.350 2.320 2.340 42,711 +0.02(+0.86%)
Nov 04, 2024 2.340 2.340 2.320 2.320 13,628 +0.00(+0.00%)
Nov 01, 2024 2.310 2.340 2.310 2.320 65,154 -0.01(-0.43%)
Oct 31, 2024 2.332 2.332 2.320 2.330 1,544 +0.02(+0.87%)
Oct 30, 2024 2.320 2.320 2.310 2.310 19,974 -0.01(-0.43%)
Oct 29, 2024 2.310 2.320 2.310 2.320 5,564 +0.00(+0.00%)
Oct 28, 2024 2.340 2.340 2.310 2.320 56,287 -0.01(-0.43%)
Oct 25, 2024 2.320 2.340 2.310 2.330 45,476 +0.02(+0.82%)
Oct 24, 2024 2.310 2.320 2.310 2.311 3,061 +0.00(+0.04%)
Oct 23, 2024 2.310 2.330 2.310 2.310 26,653 -0.02(-0.86%)
Oct 22, 2024 2.321 2.330 2.320 2.330 19,257 +0.01(+0.43%)
Oct 21, 2024 2.330 2.330 2.310 2.320 13,874 +0.00(+0.15%)
Oct 18, 2024 2.330 2.330 2.310 2.317 28,757 +0.01(+0.29%)
Oct 17, 2024 2.320 2.320 2.310 2.310 9,420 -0.01(-0.43%)
Oct 16, 2024 2.310 2.320 2.310 2.320 1,679 +0.01(+0.26%)
Oct 15, 2024 2.310 2.320 2.310 2.314 6,629 +0.00(+0.17%)
Oct 14, 2024 2.320 2.320 2.310 2.310 19,274 -0.00(-0.22%)
Oct 11, 2024 2.310 2.318 2.310 2.315 2,938 +0.00(+0.22%)
Oct 10, 2024 2.310 2.320 2.310 2.310 1,990 +0.00(+0.00%)
Oct 09, 2024 2.320 2.320 2.310 2.310 7,905 -0.00(-0.04%)
Oct 08, 2024 2.310 2.320 2.310 2.311 7,596 -0.01(-0.39%)
Oct 07, 2024 2.310 2.320 2.310 2.320 15,958 +0.01(+0.43%)
Oct 04, 2024 2.300 2.320 2.300 2.310 2,028 +0.00(+0.22%)
Oct 03, 2024 2.300 2.320 2.295 2.305 43,858 +0.01(+0.22%)
Oct 02, 2024 2.300 2.320 2.300 2.300 11,953 -0.02(-0.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.