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

Psychemedics (NQ: PMD )

2.310 UNCHANGED
Streaming Delayed Price Updated: 2:35 PM EDT, Jun 13, 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, 2010 6.632 6.632 6.452 6.452 35,052 -0.07(-1.06%)
Sep 29, 2010 6.577 6.625 6.500 6.521 30,648 -0.02(-0.32%)
Sep 28, 2010 6.563 6.590 6.466 6.542 41,220 +0.06(+0.88%)
Sep 27, 2010 6.660 6.660 6.466 6.485 48,735 -0.06(-0.88%)
Sep 24, 2010 6.535 6.631 6.438 6.542 18,693 +0.01(+0.16%)
Sep 23, 2010 6.521 6.583 6.424 6.531 14,080 +0.01(+0.16%)
Sep 22, 2010 6.445 6.583 6.445 6.521 15,807 +0.03(+0.43%)
Sep 21, 2010 6.563 6.576 6.452 6.493 15,749 -0.02(-0.32%)
Sep 20, 2010 6.549 6.632 6.514 6.514 32,831 +0.06(+0.86%)
Sep 17, 2010 6.452 6.459 6.382 6.459 17,751 +0.01(+0.11%)
Sep 15, 2010 6.597 6.597 6.452 6.452 15,986 -0.11(-1.73%)
Sep 14, 2010 6.743 6.743 6.563 6.565 35,743 -0.05(-0.80%)
Sep 13, 2010 6.646 6.743 6.590 6.618 47,789 +0.13(+2.03%)
Sep 10, 2010 6.521 6.556 6.466 6.486 8,755 -0.03(-0.53%)
Sep 09, 2010 6.583 6.729 6.452 6.521 39,317 +0.06(+0.97%)
Sep 08, 2010 6.500 6.590 6.313 6.459 59,974 +0.10(+1.53%)
Sep 07, 2010 6.493 6.535 6.313 6.362 108,859 +0.33(+5.46%)
Sep 03, 2010 5.980 6.032 5.980 6.032 4,756 +0.08(+1.34%)
Sep 02, 2010 5.931 5.980 5.931 5.952 2,488 +0.03(+0.47%)
Sep 01, 2010 5.918 5.924 5.807 5.924 29,622 -0.02(-0.35%)
Aug 31, 2010 5.973 6.035 5.890 5.945 32,594 -0.12(-2.06%)
Aug 30, 2010 6.056 6.084 6.035 6.070 12,033 -0.01(-0.23%)
Aug 27, 2010 5.973 6.174 5.904 6.084 17,946 +0.20(+3.42%)
Aug 26, 2010 5.765 5.990 5.751 5.883 21,045 +0.19(+3.29%)
Aug 25, 2010 5.834 5.869 5.675 5.696 31,388 -0.01(-0.24%)
Aug 24, 2010 5.862 5.862 5.648 5.709 48,145 -0.15(-2.60%)
Aug 23, 2010 6.140 6.140 5.827 5.862 13,653 -0.24(-3.98%)
Aug 20, 2010 6.119 6.188 6.070 6.105 8,543 -0.04(-0.68%)
Aug 19, 2010 6.147 6.153 6.129 6.146 8,656 +0.00(+0.00%)
Aug 18, 2010 6.244 6.306 6.140 6.146 4,101 -0.10(-1.56%)
Aug 17, 2010 6.240 6.244 6.237 6.244 432 +0.03(+0.56%)
Aug 16, 2010 6.261 6.271 6.209 6.209 4,529 -0.01(-0.22%)
Aug 13, 2010 6.271 6.285 6.223 6.223 3,455 -0.03(-0.55%)
Aug 12, 2010 6.542 6.542 6.230 6.257 7,853 -0.15(-2.38%)
Aug 11, 2010 6.292 6.410 6.244 6.410 7,683 +0.10(+1.54%)
Aug 10, 2010 5.825 6.646 5.825 6.313 45,558 +0.35(+5.94%)
Aug 09, 2010 5.834 6.167 5.779 5.959 4,850 +0.08(+1.30%)
Aug 06, 2010 5.841 5.938 5.827 5.883 5,618 -0.24(-3.96%)
Aug 05, 2010 6.174 6.174 6.084 6.126 1,699 +0.05(+0.80%)
Aug 04, 2010 6.133 6.174 6.015 6.077 5,349 -0.07(-1.13%)
Aug 03, 2010 6.056 6.153 5.904 6.146 64,086 +0.09(+1.49%)
Aug 02, 2010 6.341 6.348 6.056 6.056 20,627 -0.19(-3.11%)
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%)
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.