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 (%)
Sep 30, 2009 4.447 4.548 4.301 4.301 4,684 -0.21(-4.62%)
Sep 29, 2009 4.434 4.558 4.434 4.509 6,774 -0.07(-1.52%)
Sep 28, 2009 4.579 4.579 4.579 4.579 288 +0.04(+0.79%)
Sep 25, 2009 4.530 4.565 4.509 4.543 2,090 -0.08(-1.68%)
Sep 24, 2009 4.572 4.717 4.572 4.620 14,603 -0.00(-0.02%)
Sep 23, 2009 4.620 4.759 4.543 4.621 12,179 +0.06(+1.24%)
Sep 22, 2009 4.620 4.856 4.488 4.565 47,710 -0.12(-2.66%)
Sep 21, 2009 4.530 4.703 4.523 4.690 12,350 +0.18(+4.00%)
Sep 18, 2009 4.440 4.752 4.239 4.509 35,580 +0.01(+0.31%)
Sep 17, 2009 4.575 4.753 4.468 4.495 8,807 -0.19(-4.16%)
Sep 16, 2009 4.620 4.690 4.509 4.690 7,328 +0.08(+1.82%)
Sep 15, 2009 4.538 4.697 4.530 4.606 9,245 +0.01(+0.30%)
Sep 14, 2009 4.461 4.752 4.370 4.592 16,639 -0.02(-0.54%)
Sep 11, 2009 4.759 4.759 4.537 4.617 6,799 -0.09(-1.98%)
Sep 10, 2009 4.419 4.821 4.287 4.710 13,751 +0.15(+3.19%)
Sep 09, 2009 4.592 4.756 4.308 4.565 12,827 -0.11(-2.37%)
Sep 08, 2009 4.391 4.884 4.391 4.676 26,973 +0.27(+6.14%)
Sep 04, 2009 4.551 4.551 4.273 4.405 16,598 -0.24(-5.08%)
Sep 03, 2009 4.530 4.752 4.253 4.641 21,875 +0.19(+4.21%)
Sep 02, 2009 4.391 4.773 4.287 4.454 18,756 -0.12(-2.58%)
Sep 01, 2009 4.544 4.649 4.509 4.572 8,550 -0.03(-0.60%)
Aug 31, 2009 4.703 4.724 4.592 4.599 5,727 -0.05(-1.04%)
Aug 28, 2009 4.745 4.773 4.426 4.648 15,324 +0.04(+0.81%)
Aug 27, 2009 4.724 4.780 4.551 4.611 11,531 -0.08(-1.68%)
Aug 26, 2009 4.656 4.766 4.634 4.690 3,417 +0.03(+0.75%)
Aug 25, 2009 4.766 4.778 4.655 4.655 9,297 +0.03(+0.60%)
Aug 24, 2009 4.669 4.856 4.609 4.627 6,756 -0.23(-4.71%)
Aug 21, 2009 4.655 4.891 4.509 4.856 66,635 +0.29(+6.38%)
Aug 20, 2009 4.572 4.724 4.461 4.565 8,277 -0.05(-1.05%)
Aug 19, 2009 4.613 4.648 4.579 4.613 9,303 +0.06(+1.22%)
Aug 18, 2009 4.433 4.773 4.405 4.558 8,918 +0.10(+2.34%)
Aug 17, 2009 4.266 4.454 4.246 4.454 12,072 +0.08(+1.74%)
Aug 14, 2009 4.273 4.393 4.273 4.377 9,941 +0.08(+1.94%)
Aug 13, 2009 4.350 4.350 4.246 4.294 8,715 -0.01(-0.32%)
Aug 12, 2009 4.422 4.509 4.308 4.308 15,070 -0.20(-4.46%)
Aug 11, 2009 4.433 4.509 4.343 4.509 10,841 +0.06(+1.40%)
Aug 10, 2009 4.447 4.481 4.419 4.447 7,877 +0.01(+0.16%)
Aug 07, 2009 4.773 4.773 4.419 4.440 8,692 -0.15(-3.32%)
Aug 06, 2009 4.655 4.655 4.579 4.592 1,297 -0.05(-1.05%)
Aug 05, 2009 4.738 4.863 4.606 4.641 41,637 -0.13(-2.76%)
Aug 04, 2009 4.710 4.856 4.683 4.773 44,308 +0.19(+4.24%)
Aug 03, 2009 4.544 4.579 4.544 4.579 4,901 +0.01(+0.30%)
Jul 31, 2009 4.613 4.627 4.495 4.565 14,497 -0.08(-1.64%)
Jul 30, 2009 4.669 4.669 4.641 4.641 8,072 -0.04(-0.89%)
Jul 29, 2009 4.676 4.690 4.662 4.683 3,945 +0.03(+0.60%)
Jul 28, 2009 4.648 4.676 4.648 4.655 4,418 -0.02(-0.45%)
Jul 27, 2009 4.683 4.801 4.676 4.676 6,809 +0.01(+0.15%)
Jul 24, 2009 4.662 4.703 4.655 4.669 5,528 +0.01(+0.15%)
Jul 23, 2009 4.745 4.745 4.662 4.662 6,198 -0.02(-0.44%)
Jul 22, 2009 4.745 4.801 4.683 4.683 8,145 -0.03(-0.60%)
Jul 21, 2009 4.683 4.787 4.683 4.711 12,493 +0.06(+1.21%)
Jul 20, 2009 4.641 4.655 4.641 4.655 1,153 +0.00(+0.00%)
Jul 17, 2009 4.656 4.656 4.648 4.655 1,009 -0.01(-0.30%)
Jul 16, 2009 4.648 4.683 4.648 4.669 1,300 +0.02(+0.45%)
Jul 15, 2009 4.683 4.683 4.648 4.648 3,027 +0.03(+0.60%)
Jul 14, 2009 4.669 4.669 4.565 4.620 2,973 -0.05(-1.04%)
Jul 13, 2009 4.544 4.669 4.544 4.669 1,009 +0.05(+1.05%)
Jul 10, 2009 4.537 4.710 4.370 4.620 8,302 +0.22(+5.05%)
Jul 09, 2009 4.232 4.433 4.232 4.398 3,481 +0.10(+2.24%)
Jul 08, 2009 4.169 4.412 4.162 4.302 5,012 +0.13(+3.00%)
Jul 07, 2009 4.287 4.287 4.162 4.176 17,219 -0.12(-2.68%)
Jul 06, 2009 4.377 4.454 4.266 4.291 20,418 -0.09(-2.12%)
Jul 02, 2009 4.724 4.724 4.384 4.384 18,512 -0.37(-7.74%)
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.