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

Psychemedics (NQ: PMD )

2.431 +0.061 (+2.59%)
Streaming Delayed Price Updated: 2:19 PM EDT, Jun 6, 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 (%)
Oct 31, 2023 2.480 2.480 2.410 2.450 2,377 +0.02(+0.72%)
Oct 30, 2023 2.480 2.487 2.340 2.433 4,116 -0.02(-0.71%)
Oct 27, 2023 2.410 2.460 2.400 2.450 7,554 +0.09(+3.81%)
Oct 26, 2023 2.348 2.428 2.348 2.360 5,119 -0.07(-2.88%)
Oct 25, 2023 2.470 2.490 2.400 2.430 7,890 -0.01(-0.41%)
Oct 24, 2023 2.450 2.493 2.410 2.440 9,090 -0.05(-2.01%)
Oct 23, 2023 2.560 2.560 2.450 2.490 6,153 -0.07(-2.73%)
Oct 20, 2023 2.570 2.890 2.400 2.560 8,324 -0.09(-3.40%)
Oct 19, 2023 2.800 2.853 2.650 2.650 7,941 -0.17(-6.03%)
Oct 18, 2023 2.820 2.820 2.820 2.820 903 -0.05(-1.74%)
Oct 17, 2023 2.920 3.000 2.840 2.870 8,244 +0.04(+1.41%)
Oct 16, 2023 2.750 2.910 2.730 2.830 13,351 +0.16(+5.99%)
Oct 13, 2023 2.720 2.740 2.670 2.670 2,034 -0.01(-0.37%)
Oct 12, 2023 2.530 2.690 2.450 2.680 26,336 +0.12(+4.69%)
Oct 11, 2023 2.840 2.940 2.380 2.560 87,699 -0.23(-8.24%)
Oct 10, 2023 2.860 2.960 2.790 2.790 45,472 -0.13(-4.45%)
Oct 09, 2023 3.110 3.175 2.920 2.920 38,389 -0.23(-7.30%)
Oct 06, 2023 3.320 3.320 3.100 3.150 11,219 -0.17(-5.12%)
Oct 05, 2023 3.420 3.530 3.300 3.320 20,463 -0.17(-4.87%)
Oct 04, 2023 3.580 3.610 3.391 3.490 4,712 -0.06(-1.69%)
Oct 03, 2023 3.550 3.840 3.474 3.550 34,256 -0.14(-3.79%)
Oct 02, 2023 3.870 3.970 3.650 3.690 11,847 -0.28(-7.05%)
Sep 29, 2023 3.670 4.000 3.625 3.970 18,032 +0.30(+8.17%)
Sep 28, 2023 3.710 3.880 3.670 3.670 37,943 -0.04(-1.08%)
Sep 27, 2023 3.760 3.980 3.710 3.710 20,254 -0.04(-1.07%)
Sep 26, 2023 3.757 3.790 3.686 3.750 19,579 +0.07(+1.90%)
Sep 25, 2023 3.670 3.720 3.680 3.680 1,370 -0.00(-0.01%)
Sep 22, 2023 3.770 3.770 3.660 3.680 3,595 +0.02(+0.55%)
Sep 21, 2023 3.760 3.760 3.510 3.660 17,445 -0.07(-1.88%)
Sep 20, 2023 3.820 3.820 3.720 3.730 12,286 -0.05(-1.32%)
Sep 19, 2023 3.750 3.950 3.740 3.780 8,216 +0.02(+0.53%)
Sep 18, 2023 3.810 4.040 3.730 3.760 29,682 -0.13(-3.34%)
Sep 15, 2023 3.860 3.890 3.820 3.890 6,112 +0.12(+3.18%)
Sep 14, 2023 3.870 3.870 3.770 3.770 13,821 -0.10(-2.58%)
Sep 13, 2023 3.930 4.170 3.870 3.870 19,913 -0.02(-0.51%)
Sep 12, 2023 3.920 3.970 3.860 3.890 17,243 -0.06(-1.51%)
Sep 11, 2023 3.950 3.960 3.850 3.950 14,935 -0.01(-0.24%)
Sep 08, 2023 3.945 3.980 3.890 3.959 13,228 +0.07(+1.78%)
Sep 07, 2023 4.130 4.130 3.852 3.890 13,450 -0.12(-2.99%)
Sep 06, 2023 4.140 4.140 3.930 4.010 29,900 -0.12(-2.91%)
Sep 05, 2023 4.220 4.220 4.080 4.130 11,809 -0.05(-1.20%)
Sep 01, 2023 4.250 4.300 4.180 4.180 18,387 -0.04(-0.95%)
Aug 31, 2023 4.180 4.300 4.180 4.220 10,257 +0.05(+1.20%)
Aug 30, 2023 4.300 4.300 4.160 4.170 13,589 -0.13(-3.02%)
Aug 29, 2023 4.380 4.380 4.290 4.300 9,115 -0.04(-0.92%)
Aug 28, 2023 4.400 4.400 4.270 4.340 15,998 -0.12(-2.80%)
Aug 25, 2023 4.470 4.590 4.350 4.465 5,507 -0.08(-1.65%)
Aug 24, 2023 4.620 4.620 4.520 4.540 11,693 -0.11(-2.37%)
Aug 23, 2023 4.750 4.780 4.620 4.650 16,320 -0.10(-2.11%)
Aug 22, 2023 4.770 4.990 4.740 4.750 13,779 -0.02(-0.42%)
Aug 21, 2023 4.720 4.860 4.666 4.770 15,507 +0.06(+1.27%)
Aug 18, 2023 4.700 4.710 4.700 4.710 564 +0.07(+1.51%)
Aug 17, 2023 4.770 4.880 4.590 4.640 24,961 -0.31(-6.24%)
Aug 16, 2023 4.970 4.970 4.720 4.949 22,810 +0.40(+8.77%)
Aug 15, 2023 4.660 4.842 4.537 4.550 68,047 -0.33(-6.76%)
Aug 14, 2023 4.720 4.910 4.420 4.880 130,000 -0.12(-2.40%)
Aug 11, 2023 5.010 5.010 5.000 5.000 1,920 +0.00(+0.00%)
Aug 10, 2023 5.020 5.040 5.000 5.000 3,460 -0.00(-0.02%)
Aug 09, 2023 5.087 5.087 5.000 5.001 5,139 -0.04(-0.77%)
Aug 08, 2023 4.990 5.100 4.995 5.040 2,313 +0.08(+1.61%)
Aug 07, 2023 5.000 5.100 4.960 4.960 4,367 -0.03(-0.60%)
Aug 04, 2023 4.990 5.000 4.950 4.990 4,044 -0.01(-0.20%)
Aug 03, 2023 5.100 5.100 4.890 5.000 8,895 -0.00(-0.10%)
Aug 02, 2023 4.950 5.010 4.950 5.005 2,108 +0.00(+0.10%)
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.