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

Psychemedics (NQ: PMD )

2.431 UNCHANGED
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, 2020 4.012 4.068 3.956 4.040 30,275 +0.07(+1.65%)
Nov 27, 2020 3.956 4.058 3.956 3.975 4,277 +0.01(+0.24%)
Nov 25, 2020 4.012 4.085 3.930 3.965 7,378 -0.06(-1.40%)
Nov 24, 2020 3.853 4.089 3.846 4.021 27,476 +0.23(+6.17%)
Nov 23, 2020 3.918 3.928 3.769 3.788 21,252 -0.09(-2.41%)
Nov 20, 2020 3.890 3.928 3.797 3.881 13,045 +0.05(+1.22%)
Nov 19, 2020 3.975 4.021 3.741 3.834 22,048 -0.10(-2.61%)
Nov 18, 2020 3.881 4.068 3.881 3.937 37,322 +0.04(+0.98%)
Nov 17, 2020 3.778 3.928 3.750 3.899 30,089 +0.10(+2.69%)
Nov 16, 2020 3.918 3.928 3.685 3.797 30,666 -0.08(-2.19%)
Nov 13, 2020 3.601 3.928 3.601 3.882 42,023 +0.32(+8.94%)
Nov 12, 2020 3.750 3.750 3.507 3.563 56,940 -0.24(-6.37%)
Nov 11, 2020 3.834 3.834 3.764 3.805 17,761 -0.03(-0.75%)
Nov 10, 2020 4.003 4.003 3.769 3.834 27,474 -0.11(-2.84%)
Nov 09, 2020 3.778 4.012 3.703 3.947 44,535 +0.35(+9.75%)
Nov 06, 2020 3.554 3.806 3.498 3.596 18,391 +0.02(+0.65%)
Nov 05, 2020 3.657 3.682 3.554 3.572 11,309 -0.08(-2.30%)
Nov 04, 2020 3.722 3.722 3.599 3.657 5,255 -0.06(-1.51%)
Nov 03, 2020 3.615 3.713 3.518 3.713 5,244 +0.18(+5.02%)
Nov 02, 2020 3.544 3.700 3.516 3.535 15,041 +0.01(+0.27%)
Oct 30, 2020 3.423 3.544 3.423 3.526 14,756 +0.09(+2.73%)
Oct 29, 2020 3.647 3.647 3.348 3.432 33,109 -0.14(-3.93%)
Oct 28, 2020 3.816 3.816 3.516 3.572 20,086 -0.16(-4.26%)
Oct 27, 2020 3.965 3.965 3.731 3.731 60,162 -0.24(-6.12%)
Oct 26, 2020 3.984 4.040 3.881 3.975 18,038 -0.06(-1.39%)
Oct 23, 2020 4.040 4.087 4.006 4.031 6,629 +0.03(+0.70%)
Oct 22, 2020 4.068 4.077 3.984 4.003 7,385 -0.09(-2.28%)
Oct 21, 2020 4.003 4.096 3.947 4.096 10,111 +0.14(+3.55%)
Oct 20, 2020 3.975 4.068 3.909 3.956 18,008 -0.02(-0.47%)
Oct 19, 2020 4.059 4.059 3.937 3.975 16,032 -0.09(-2.30%)
Oct 16, 2020 3.965 4.106 3.928 4.068 36,890 +0.09(+2.35%)
Oct 15, 2020 3.909 4.040 3.890 3.975 43,248 +0.08(+2.16%)
Oct 14, 2020 3.984 4.003 3.890 3.890 26,053 -0.09(-2.35%)
Oct 13, 2020 4.054 4.054 3.942 3.984 24,176 -0.03(-0.81%)
Oct 12, 2020 4.115 4.115 3.975 4.017 39,863 -0.06(-1.49%)
Oct 09, 2020 4.124 4.195 4.049 4.077 19,140 -0.06(-1.36%)
Oct 08, 2020 4.021 4.180 4.021 4.134 17,759 +0.09(+2.31%)
Oct 07, 2020 4.180 4.180 4.021 4.040 25,034 -0.02(-0.46%)
Oct 06, 2020 4.180 4.227 4.059 4.059 15,317 -0.12(-2.91%)
Oct 05, 2020 4.068 4.265 4.068 4.180 21,933 +0.10(+2.33%)
Oct 02, 2020 4.092 4.115 4.031 4.085 16,467 +0.02(+0.42%)
Oct 01, 2020 4.134 4.134 4.068 4.068 14,910 -0.06(-1.36%)
Sep 30, 2020 4.124 4.199 4.124 4.124 7,360 +0.00(+0.00%)
Sep 29, 2020 4.124 4.162 4.124 4.124 4,538 +0.04(+0.92%)
Sep 28, 2020 4.068 4.176 4.068 4.087 15,593 +0.04(+0.92%)
Sep 25, 2020 4.212 4.212 4.049 4.049 47,904 -0.02(-0.46%)
Sep 24, 2020 4.265 4.265 4.049 4.068 44,068 -0.12(-2.90%)
Sep 23, 2020 4.246 4.311 4.190 4.190 9,298 -0.03(-0.67%)
Sep 22, 2020 4.395 4.395 4.218 4.218 65,759 -0.08(-1.95%)
Sep 21, 2020 4.386 4.395 4.302 4.302 64,308 -0.08(-1.92%)
Sep 18, 2020 4.452 4.452 4.386 4.386 14,221 -0.01(-0.21%)
Sep 17, 2020 4.349 4.442 4.349 4.395 47,306 +0.05(+1.08%)
Sep 16, 2020 4.358 4.399 4.330 4.349 14,679 -0.01(-0.21%)
Sep 15, 2020 4.472 4.500 4.302 4.358 7,305 +0.00(+0.00%)
Sep 14, 2020 4.330 4.395 4.330 4.358 33,594 +0.01(+0.22%)
Sep 11, 2020 4.358 4.461 4.321 4.349 58,169 -0.04(-0.96%)
Sep 10, 2020 4.335 4.536 4.335 4.391 19,992 +0.00(+0.11%)
Sep 09, 2020 4.302 4.405 4.293 4.386 13,380 +0.05(+1.08%)
Sep 08, 2020 4.227 4.395 4.208 4.339 36,628 +0.09(+2.20%)
Sep 04, 2020 4.283 4.355 4.236 4.246 6,522 +0.04(+0.89%)
Sep 03, 2020 4.208 4.265 4.199 4.208 28,421 -0.03(-0.66%)
Sep 02, 2020 4.311 4.311 4.143 4.236 19,400 -0.04(-0.88%)
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.