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 (%)
Nov 30, 2011 6.250 6.389 6.250 6.271 15,952 -0.01(-0.22%)
Nov 29, 2011 6.257 6.334 6.257 6.285 526 -0.06(-0.98%)
Nov 28, 2011 6.362 6.362 6.084 6.348 15,012 +0.19(+3.16%)
Nov 25, 2011 6.035 6.223 6.035 6.153 6,623 +0.02(+0.34%)
Nov 23, 2011 6.230 6.271 5.917 6.132 30,229 -0.24(-3.81%)
Nov 22, 2011 6.229 6.424 5.473 6.375 46,240 +0.02(+0.33%)
Nov 21, 2011 6.299 6.375 6.216 6.355 6,273 +0.09(+1.44%)
Nov 18, 2011 6.410 6.410 6.264 6.264 6,061 -0.15(-2.28%)
Nov 17, 2011 6.431 6.431 6.264 6.410 5,775 +0.06(+0.87%)
Nov 16, 2011 6.375 6.375 6.264 6.355 5,039 -0.03(-0.52%)
Nov 15, 2011 6.389 6.389 6.278 6.388 2,937 -0.04(-0.56%)
Nov 14, 2011 6.348 6.473 6.348 6.424 13,246 +0.07(+1.09%)
Nov 11, 2011 6.369 6.424 6.355 6.355 591 +0.04(+0.66%)
Nov 10, 2011 6.480 6.480 6.250 6.313 11,635 -0.08(-1.30%)
Nov 09, 2011 6.271 6.487 6.257 6.396 11,190 +0.09(+1.43%)
Nov 08, 2011 6.382 6.423 6.181 6.306 10,966 -0.10(-1.52%)
Nov 07, 2011 6.403 6.466 6.348 6.403 19,254 +0.03(+0.44%)
Nov 04, 2011 6.334 6.389 6.334 6.375 12,522 +0.02(+0.33%)
Nov 03, 2011 6.042 6.355 6.042 6.355 32,089 +0.15(+2.46%)
Nov 02, 2011 5.938 6.230 5.910 6.202 5,408 +0.00(+0.00%)
Nov 01, 2011 6.056 6.223 6.056 6.202 6,787 -0.02(-0.33%)
Oct 31, 2011 5.945 6.223 5.945 6.223 3,815 +0.01(+0.11%)
Oct 28, 2011 6.213 6.216 6.105 6.216 13,385 -0.03(-0.55%)
Oct 27, 2011 6.188 6.250 6.042 6.250 20,129 +0.07(+1.12%)
Oct 26, 2011 6.244 6.244 6.112 6.181 18,374 +0.01(+0.23%)
Oct 25, 2011 6.181 6.216 6.035 6.167 17,010 -0.04(-0.67%)
Oct 24, 2011 6.125 6.209 6.000 6.209 12,531 +0.06(+0.99%)
Oct 21, 2011 5.952 6.181 5.952 6.148 15,468 +0.08(+1.28%)
Oct 20, 2011 6.146 6.146 6.007 6.070 4,005 +0.06(+1.04%)
Oct 19, 2011 6.146 6.216 5.910 6.007 29,280 -0.06(-1.03%)
Oct 18, 2011 5.987 6.132 5.987 6.070 14,878 +0.03(+0.46%)
Oct 17, 2011 6.035 6.250 5.973 6.042 21,064 +0.00(+0.00%)
Oct 14, 2011 5.983 6.070 5.896 6.042 31,023 +0.10(+1.75%)
Oct 13, 2011 5.903 5.973 5.855 5.938 16,270 -0.01(-0.23%)
Oct 12, 2011 5.994 6.000 5.764 5.952 27,006 -0.02(-0.35%)
Oct 11, 2011 5.521 5.973 5.466 5.973 34,479 +0.45(+8.06%)
Oct 10, 2011 5.396 5.653 5.396 5.527 9,752 +0.10(+1.90%)
Oct 07, 2011 5.396 5.549 5.396 5.424 11,401 -0.03(-0.51%)
Oct 06, 2011 5.382 5.521 5.292 5.452 14,541 +0.08(+1.42%)
Oct 05, 2011 5.285 5.382 5.243 5.375 22,289 +0.07(+1.31%)
Oct 04, 2011 5.237 5.382 5.209 5.306 13,478 +0.06(+1.19%)
Oct 03, 2011 5.091 5.320 5.091 5.243 15,278 +0.29(+5.89%)
Sep 30, 2011 4.813 5.278 4.813 4.952 18,210 +0.17(+3.63%)
Sep 29, 2011 5.125 5.205 4.757 4.778 83,526 -0.29(-5.75%)
Sep 28, 2011 5.500 5.500 5.067 5.070 54,102 -0.28(-5.19%)
Sep 27, 2011 5.438 5.577 5.348 5.348 58,439 +0.00(+0.00%)
Sep 26, 2011 5.556 5.556 5.348 5.348 29,655 -0.15(-2.65%)
Sep 23, 2011 5.612 5.612 5.480 5.493 20,650 -0.01(-0.25%)
Sep 22, 2011 5.605 5.653 5.507 5.507 44,394 -0.24(-4.22%)
Sep 21, 2011 5.702 5.785 5.695 5.750 2,015 +0.05(+0.96%)
Sep 20, 2011 5.660 5.889 5.660 5.695 11,411 +0.06(+0.99%)
Sep 19, 2011 5.688 5.732 5.632 5.639 6,637 -0.10(-1.81%)
Sep 16, 2011 5.570 5.764 5.570 5.744 27,902 +0.17(+3.12%)
Sep 15, 2011 5.584 5.636 5.570 5.570 8,632 -0.03(-0.50%)
Sep 14, 2011 5.591 5.646 5.591 5.598 14,110 -0.01(-0.25%)
Sep 13, 2011 5.570 5.723 5.556 5.612 16,106 +0.03(+0.62%)
Sep 12, 2011 5.625 5.723 5.556 5.577 31,748 -0.08(-1.47%)
Sep 09, 2011 5.591 5.695 5.570 5.660 15,694 -0.02(-0.37%)
Sep 08, 2011 5.570 5.709 5.570 5.681 10,529 +0.02(+0.37%)
Sep 07, 2011 5.563 5.730 5.563 5.660 13,244 +0.08(+1.37%)
Sep 06, 2011 5.646 5.723 5.556 5.584 18,305 -0.31(-5.30%)
Sep 02, 2011 5.799 5.896 5.563 5.896 19,526 +0.15(+2.66%)
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.