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 (%)
Dec 31, 2010 5.619 5.696 5.619 5.689 18,368 -0.07(-1.20%)
Dec 30, 2010 5.786 5.786 5.689 5.758 20,301 +0.01(+0.24%)
Dec 29, 2010 5.813 5.820 5.730 5.744 22,696 +0.12(+2.22%)
Dec 28, 2010 5.494 5.731 5.480 5.619 146,052 +0.09(+1.63%)
Dec 27, 2010 5.598 5.598 5.383 5.529 21,465 -0.02(-0.44%)
Dec 23, 2010 5.723 5.723 5.522 5.553 55,824 -0.20(-3.55%)
Dec 22, 2010 5.952 5.952 5.730 5.758 9,078 -0.15(-2.58%)
Dec 21, 2010 6.028 6.029 5.751 5.911 35,516 -0.07(-1.16%)
Dec 20, 2010 5.897 6.001 5.890 5.980 38,966 +0.00(+0.00%)
Dec 17, 2010 5.876 5.980 5.647 5.980 42,934 +0.11(+1.89%)
Dec 16, 2010 5.848 5.869 5.813 5.869 8,387 +0.02(+0.36%)
Dec 15, 2010 5.723 5.848 5.626 5.848 36,558 +0.17(+3.06%)
Dec 14, 2010 5.529 5.682 5.529 5.675 60,063 +0.18(+3.28%)
Dec 13, 2010 5.376 5.543 5.287 5.494 54,766 +0.17(+3.13%)
Dec 10, 2010 5.286 5.418 5.279 5.328 40,190 -0.01(-0.26%)
Dec 09, 2010 5.252 5.342 5.252 5.342 29,964 +0.06(+1.18%)
Dec 08, 2010 5.252 5.307 5.238 5.279 33,639 +0.03(+0.66%)
Dec 07, 2010 5.231 5.300 5.168 5.245 78,902 +0.06(+1.07%)
Dec 06, 2010 5.016 5.342 4.780 5.189 327,332 -0.42(-7.54%)
Dec 03, 2010 5.813 5.827 5.467 5.612 74,033 -0.23(-3.96%)
Dec 02, 2010 6.077 6.174 5.827 5.844 64,200 -0.27(-4.38%)
Dec 01, 2010 6.209 6.250 6.105 6.112 26,507 -0.12(-1.89%)
Nov 30, 2010 6.216 6.230 6.070 6.230 12,184 +0.03(+0.56%)
Nov 29, 2010 6.077 6.334 6.056 6.195 11,174 +0.03(+0.56%)
Nov 26, 2010 6.181 6.292 6.056 6.160 12,563 +0.03(+0.45%)
Nov 24, 2010 6.313 6.133 6.133 6.133 20,320 -0.18(-2.86%)
Nov 23, 2010 6.327 6.348 6.271 6.313 17,049 -0.15(-2.36%)
Nov 22, 2010 6.250 6.542 6.216 6.466 27,620 +0.15(+2.42%)
Nov 19, 2010 6.264 6.417 6.140 6.313 20,493 +0.05(+0.78%)
Nov 18, 2010 6.174 6.320 6.126 6.264 19,214 +0.19(+3.08%)
Nov 17, 2010 6.146 6.244 6.077 6.077 16,675 -0.14(-2.23%)
Nov 16, 2010 6.264 6.278 6.140 6.216 10,485 -0.02(-0.33%)
Nov 15, 2010 6.244 6.375 6.209 6.237 26,113 +0.04(+0.67%)
Nov 12, 2010 6.299 6.341 6.140 6.195 30,981 -0.12(-1.98%)
Nov 11, 2010 6.355 6.424 6.299 6.320 22,756 -0.19(-2.88%)
Nov 10, 2010 6.542 6.583 6.452 6.507 27,448 -0.09(-1.36%)
Nov 09, 2010 6.466 6.604 6.466 6.597 27,990 +0.15(+2.36%)
Nov 08, 2010 6.570 6.570 6.241 6.445 79,261 +0.28(+4.50%)
Nov 05, 2010 6.410 6.419 6.084 6.167 50,124 -0.08(-1.22%)
Nov 04, 2010 6.590 6.590 6.188 6.244 52,433 -0.27(-4.15%)
Nov 03, 2010 6.528 6.556 6.486 6.514 27,600 -0.01(-0.21%)
Nov 02, 2010 6.618 6.694 6.507 6.528 57,584 +0.06(+0.97%)
Nov 01, 2010 6.341 6.577 6.341 6.466 111,152 +0.40(+6.51%)
Oct 29, 2010 5.938 6.094 5.897 6.070 12,819 +0.10(+1.74%)
Oct 28, 2010 6.001 6.022 5.879 5.966 11,735 +0.07(+1.18%)
Oct 27, 2010 5.918 6.029 5.897 5.897 19,725 +0.50(+9.26%)
Oct 25, 2010 5.723 5.747 5.376 5.397 136,040 -0.34(-5.93%)
Oct 22, 2010 6.313 6.313 5.668 5.737 105,196 -0.58(-9.22%)
Oct 21, 2010 6.729 6.729 6.292 6.320 62,894 -0.37(-5.60%)
Oct 20, 2010 6.688 6.743 6.590 6.694 28,992 +0.10(+1.47%)
Oct 19, 2010 6.674 6.694 6.590 6.597 17,113 -0.09(-1.35%)
Oct 18, 2010 6.826 6.847 6.674 6.688 36,727 -0.06(-0.82%)
Oct 15, 2010 6.799 6.799 6.729 6.743 11,471 +0.02(+0.31%)
Oct 14, 2010 6.778 6.785 6.674 6.722 22,097 -0.08(-1.22%)
Oct 13, 2010 6.875 6.882 6.736 6.805 29,834 +0.06(+0.82%)
Oct 12, 2010 6.889 6.889 6.729 6.750 12,500 -0.11(-1.57%)
Oct 11, 2010 6.896 6.903 6.764 6.857 25,342 +0.02(+0.25%)
Oct 08, 2010 6.805 6.889 6.590 6.840 22,072 -0.01(-0.20%)
Oct 07, 2010 6.854 6.875 6.799 6.854 14,952 +0.00(+0.00%)
Oct 06, 2010 6.757 6.854 6.736 6.854 25,499 +0.17(+2.49%)
Oct 05, 2010 6.812 6.833 6.639 6.688 60,501 +0.10(+1.58%)
Oct 04, 2010 6.743 6.819 6.563 6.583 63,661 +0.06(+0.85%)
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.