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

Psychemedics (NQ: PMD )

2.400 -0.100 (-4.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 30, 2010 6.209 6.313 6.209 6.250 5,048 +0.04(+0.67%)
Jul 29, 2010 6.209 6.230 6.209 6.209 3,243 +0.00(+0.00%)
Jul 28, 2010 6.098 6.209 6.070 6.209 14,339 +0.03(+0.56%)
Jul 27, 2010 6.035 6.174 5.931 6.174 42,065 +0.20(+3.37%)
Jul 26, 2010 5.529 6.001 5.480 5.973 29,912 +0.42(+7.62%)
Jul 23, 2010 5.487 5.564 5.428 5.550 11,420 +0.06(+1.14%)
Jul 22, 2010 5.591 5.716 5.480 5.487 5,992 -0.16(-2.83%)
Jul 21, 2010 5.716 5.716 5.585 5.647 5,601 +0.01(+0.12%)
Jul 20, 2010 5.425 5.685 5.383 5.640 50,521 +0.19(+3.44%)
Jul 16, 2010 5.453 5.453 5.453 5.453 144 -0.15(-2.60%)
Jul 15, 2010 5.418 5.723 5.418 5.598 19,392 +0.14(+2.54%)
Jul 14, 2010 5.550 5.568 5.425 5.460 4,974 -0.09(-1.63%)
Jul 13, 2010 5.411 5.696 5.404 5.550 28,648 +0.14(+2.56%)
Jul 12, 2010 5.397 5.411 5.383 5.411 5,543 -0.01(-0.13%)
Jul 09, 2010 5.425 5.460 5.411 5.418 5,208 -0.04(-0.76%)
Jul 08, 2010 5.501 5.591 5.460 5.460 1,094 +0.01(+0.25%)
Jul 07, 2010 5.550 5.550 5.439 5.446 3,172 -0.11(-2.00%)
Jul 06, 2010 5.564 5.564 5.550 5.557 6,145 -0.07(-1.22%)
Jul 02, 2010 5.696 5.696 5.550 5.625 1,761 -0.09(-1.59%)
Jul 01, 2010 5.633 5.751 5.557 5.716 9,141 +0.18(+3.26%)
Jun 30, 2010 5.536 5.800 5.467 5.536 7,028 -0.15(-2.68%)
Jun 29, 2010 5.550 5.689 5.550 5.689 9,737 +0.14(+2.50%)
Jun 25, 2010 5.474 5.765 5.474 5.550 10,860 +0.04(+0.76%)
Jun 24, 2010 5.564 5.571 5.480 5.508 11,257 -0.04(-0.75%)
Jun 23, 2010 5.557 5.605 5.550 5.550 16,293 -0.01(-0.12%)
Jun 22, 2010 5.744 5.807 5.557 5.557 17,434 -0.14(-2.44%)
Jun 21, 2010 5.730 5.730 5.696 5.696 5,855 +0.15(+2.62%)
Jun 18, 2010 5.744 5.800 5.550 5.550 5,391 -0.15(-2.56%)
Jun 17, 2010 5.765 5.827 5.529 5.696 13,120 -0.10(-1.68%)
Jun 16, 2010 5.820 5.827 5.765 5.793 3,899 -0.01(-0.24%)
Jun 15, 2010 5.890 5.890 5.807 5.807 1,036 -0.05(-0.83%)
Jun 14, 2010 5.800 5.945 5.800 5.855 2,167 +0.06(+0.96%)
Jun 11, 2010 5.810 5.872 5.800 5.800 2,773 -0.03(-0.48%)
Jun 10, 2010 5.765 5.904 5.765 5.827 2,655 +0.03(+0.48%)
Jun 09, 2010 5.800 5.869 5.800 5.800 3,459 +0.01(+0.12%)
Jun 08, 2010 6.001 6.015 5.793 5.793 20,721 -0.09(-1.53%)
Jun 07, 2010 6.098 6.101 5.859 5.883 25,887 -0.17(-2.75%)
Jun 04, 2010 5.938 6.056 5.924 6.049 6,959 +0.03(+0.58%)
Jun 03, 2010 6.077 6.091 6.015 6.015 3,906 -0.10(-1.70%)
Jun 02, 2010 6.015 6.227 5.980 6.119 10,949 +0.04(+0.68%)
Jun 01, 2010 5.980 6.077 5.897 6.077 19,780 +0.12(+2.10%)
May 28, 2010 6.063 6.140 5.841 5.952 44,273 -0.11(-1.83%)
May 27, 2010 5.966 6.264 5.924 6.063 26,686 +0.23(+3.92%)
May 26, 2010 6.042 6.091 5.800 5.834 11,439 -0.06(-1.06%)
May 25, 2010 6.070 6.070 5.716 5.897 35,250 -0.13(-2.19%)
May 24, 2010 5.654 6.167 5.654 6.029 46,247 +0.31(+5.46%)
May 21, 2010 5.654 5.716 5.591 5.716 11,040 +0.08(+1.48%)
May 20, 2010 5.626 5.904 5.550 5.633 24,250 -0.26(-4.47%)
May 19, 2010 6.126 6.244 5.897 5.897 23,908 -0.06(-1.05%)
May 18, 2010 6.112 6.126 5.931 5.959 17,900 -0.11(-1.83%)
May 17, 2010 5.793 6.091 5.793 6.070 36,659 +0.31(+5.42%)
May 14, 2010 5.754 5.987 5.754 5.758 24,881 +0.01(+0.12%)
May 13, 2010 6.119 6.119 5.737 5.751 13,314 -0.31(-5.04%)
May 12, 2010 5.758 6.105 5.751 6.056 29,126 +0.31(+5.31%)
May 11, 2010 5.564 5.751 5.449 5.751 23,161 +0.31(+5.74%)
May 10, 2010 5.453 5.467 5.363 5.439 12,716 +0.03(+0.51%)
May 07, 2010 5.397 5.585 5.342 5.411 15,085 -0.05(-0.89%)
May 06, 2010 5.508 5.508 5.342 5.460 13,747 -0.05(-0.88%)
May 05, 2010 5.506 5.550 5.506 5.508 2,734 -0.01(-0.13%)
May 04, 2010 5.383 5.578 5.349 5.515 22,299 -0.01(-0.13%)
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.