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

Psychemedics (NQ: PMD )

2.270 +0.020 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Feb 28, 2013 8.359 8.394 8.346 8.346 1,455 -0.05(-0.58%)
Feb 27, 2013 8.359 8.394 8.325 8.394 8,259 +0.03(+0.41%)
Feb 26, 2013 8.151 8.498 8.135 8.359 17,583 +0.14(+1.69%)
Feb 25, 2013 8.547 8.547 8.186 8.221 16,541 -0.33(-3.82%)
Feb 22, 2013 8.581 8.609 8.536 8.547 2,451 +0.04(+0.49%)
Feb 21, 2013 8.439 8.533 8.346 8.505 15,570 -0.08(-0.97%)
Feb 20, 2013 8.602 8.620 8.561 8.588 5,765 +0.05(+0.57%)
Feb 19, 2013 8.568 8.659 8.484 8.540 16,574 -0.03(-0.32%)
Feb 15, 2013 8.540 8.602 8.463 8.568 5,245 +0.08(+0.90%)
Feb 14, 2013 8.450 8.533 8.450 8.491 5,234 -0.01(-0.08%)
Feb 13, 2013 8.498 8.498 8.394 8.498 4,937 +0.01(+0.08%)
Feb 12, 2013 8.359 8.491 8.359 8.491 15,495 +0.13(+1.59%)
Feb 11, 2013 8.290 8.394 8.290 8.359 14,518 +0.07(+0.83%)
Feb 08, 2013 8.290 8.290 8.262 8.290 9,378 +0.00(+0.00%)
Feb 07, 2013 8.290 8.290 8.255 8.290 5,549 +0.00(+0.00%)
Feb 06, 2013 8.255 8.290 8.255 8.290 6,930 +0.03(+0.34%)
Feb 04, 2013 8.290 8.325 8.255 8.262 15,051 -0.10(-1.16%)
Feb 01, 2013 8.352 8.359 8.311 8.359 8,664 +0.08(+1.01%)
Jan 31, 2013 8.311 8.463 8.172 8.276 19,483 -0.00(-0.02%)
Jan 30, 2013 8.318 8.345 8.193 8.278 11,750 -0.03(-0.32%)
Jan 29, 2013 8.457 8.457 8.304 8.304 10,788 -0.10(-1.24%)
Jan 28, 2013 8.366 8.429 8.359 8.408 5,477 +0.01(+0.17%)
Jan 25, 2013 8.269 8.429 8.151 8.394 21,175 +0.12(+1.43%)
Jan 24, 2013 8.318 8.442 8.269 8.276 13,678 -0.01(-0.08%)
Jan 23, 2013 8.248 8.400 8.248 8.283 20,936 +0.03(+0.42%)
Jan 22, 2013 8.151 8.255 8.151 8.248 12,721 +0.11(+1.36%)
Jan 18, 2013 8.131 8.151 8.082 8.137 12,695 +0.02(+0.26%)
Jan 17, 2013 8.186 8.207 8.082 8.117 17,003 -0.01(-0.09%)
Jan 16, 2013 8.075 8.207 8.075 8.124 9,869 +0.10(+1.30%)
Jan 15, 2013 7.853 8.151 7.839 8.020 45,974 +0.17(+2.12%)
Jan 14, 2013 7.860 7.971 7.770 7.853 5,375 +0.06(+0.80%)
Jan 11, 2013 7.804 7.971 7.742 7.791 23,891 -0.01(-0.18%)
Jan 10, 2013 7.804 7.956 7.659 7.804 32,795 -0.04(-0.53%)
Jan 09, 2013 7.874 8.255 7.791 7.846 28,981 -0.01(-0.09%)
Jan 08, 2013 7.881 7.895 7.798 7.853 12,268 -0.04(-0.53%)
Jan 07, 2013 7.770 8.117 7.770 7.895 60,050 +0.24(+3.17%)
Jan 04, 2013 7.700 7.804 7.631 7.652 11,570 -0.07(-0.90%)
Jan 03, 2013 7.700 7.770 7.555 7.721 4,168 +0.18(+2.39%)
Jan 02, 2013 7.721 7.728 7.465 7.541 10,848 -0.03(-0.37%)
Dec 31, 2012 7.534 7.691 7.534 7.569 9,990 -0.03(-0.37%)
Dec 28, 2012 7.770 7.770 7.499 7.596 7,007 -0.13(-1.71%)
Dec 27, 2012 7.777 7.784 7.702 7.728 4,422 +0.02(+0.27%)
Dec 26, 2012 7.589 7.791 7.565 7.707 6,633 +0.15(+1.93%)
Dec 24, 2012 7.465 7.603 7.465 7.562 2,415 -0.16(-2.07%)
Dec 21, 2012 7.576 7.770 7.465 7.721 12,425 +0.08(+1.00%)
Dec 20, 2012 7.527 7.804 7.499 7.645 6,583 +0.01(+0.18%)
Dec 19, 2012 7.534 7.791 7.499 7.631 22,812 +0.04(+0.55%)
Dec 18, 2012 7.631 7.742 7.534 7.589 10,760 -0.04(-0.55%)
Dec 17, 2012 7.520 7.770 7.520 7.631 14,933 -0.08(-0.99%)
Dec 14, 2012 7.610 7.770 7.603 7.707 8,807 +0.10(+1.37%)
Dec 13, 2012 7.471 7.610 7.471 7.603 3,130 +0.09(+1.20%)
Dec 12, 2012 7.395 7.589 7.388 7.513 7,468 +0.12(+1.69%)
Dec 11, 2012 7.527 7.596 7.354 7.388 36,303 -0.16(-2.11%)
Dec 10, 2012 7.527 7.652 7.527 7.548 4,344 +0.02(+0.28%)
Dec 07, 2012 7.527 7.693 7.527 7.527 35,946 -0.07(-0.91%)
Dec 06, 2012 7.631 7.631 7.563 7.596 3,482 -0.02(-0.27%)
Dec 05, 2012 7.645 7.700 7.617 7.617 20,525 -0.15(-1.88%)
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.