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, 2019 8.151 8.322 7.950 8.196 32,872 +0.05(+0.66%)
Sep 27, 2019 7.926 8.209 7.827 8.142 18,229 +0.22(+2.84%)
Sep 26, 2019 8.107 8.170 7.917 7.917 23,463 -0.22(-2.76%)
Sep 25, 2019 8.322 8.358 8.106 8.142 8,800 +0.02(+0.22%)
Sep 24, 2019 8.457 8.520 8.106 8.124 10,068 -0.33(-3.94%)
Sep 23, 2019 8.448 8.619 8.097 8.457 41,959 -0.02(-0.21%)
Sep 20, 2019 7.944 8.682 7.890 8.475 73,250 +0.55(+6.92%)
Sep 19, 2019 7.800 7.989 7.800 7.926 22,764 +0.16(+2.09%)
Sep 18, 2019 7.908 8.025 7.755 7.764 8,929 +0.07(+0.94%)
Sep 17, 2019 7.782 7.872 7.692 7.692 34,392 -0.13(-1.67%)
Sep 16, 2019 7.860 7.860 7.647 7.822 17,200 -0.01(-0.17%)
Sep 13, 2019 7.503 7.980 7.503 7.836 30,011 +0.38(+5.14%)
Sep 12, 2019 7.332 7.539 7.332 7.453 11,675 +0.02(+0.30%)
Sep 11, 2019 7.413 7.494 7.377 7.431 24,791 +0.10(+1.35%)
Sep 10, 2019 7.422 7.485 7.305 7.332 15,066 -0.08(-1.09%)
Sep 09, 2019 7.305 7.413 7.206 7.413 7,665 +0.03(+0.37%)
Sep 06, 2019 7.197 7.512 7.197 7.386 14,450 +0.22(+3.02%)
Sep 05, 2019 7.071 7.341 6.909 7.170 21,769 +0.18(+2.57%)
Sep 04, 2019 7.377 7.467 6.972 6.990 15,034 -0.30(-4.07%)
Sep 03, 2019 6.990 7.323 6.981 7.287 15,588 +0.27(+3.85%)
Aug 30, 2019 6.810 7.017 6.747 7.017 14,005 +0.30(+4.42%)
Aug 29, 2019 6.747 6.837 6.720 6.720 31,744 +0.06(+0.95%)
Aug 28, 2019 6.585 6.954 6.495 6.657 81,937 +0.07(+1.09%)
Aug 27, 2019 6.675 6.981 6.415 6.585 99,824 -0.04(-0.54%)
Aug 26, 2019 6.621 6.621 6.406 6.621 16,345 +0.07(+1.10%)
Aug 23, 2019 6.558 6.654 6.434 6.549 12,115 -0.01(-0.14%)
Aug 22, 2019 6.603 6.612 6.423 6.558 17,262 +0.03(+0.41%)
Aug 21, 2019 6.468 6.549 6.459 6.531 12,663 +0.05(+0.83%)
Aug 20, 2019 6.558 6.776 6.477 6.477 12,414 -0.07(-1.10%)
Aug 19, 2019 6.693 6.795 6.509 6.549 35,890 -0.14(-2.15%)
Aug 16, 2019 6.819 6.960 6.579 6.693 10,226 -0.04(-0.53%)
Aug 15, 2019 6.693 6.873 6.594 6.729 46,670 -0.07(-1.06%)
Aug 14, 2019 6.639 6.891 6.486 6.801 45,697 +0.12(+1.75%)
Aug 13, 2019 7.017 7.017 6.576 6.684 21,768 -0.34(-4.87%)
Aug 12, 2019 7.197 7.197 6.828 7.026 42,299 -0.17(-2.38%)
Aug 09, 2019 7.170 7.197 7.107 7.197 15,005 +0.03(+0.38%)
Aug 08, 2019 7.170 7.337 7.116 7.170 19,695 +0.13(+1.79%)
Aug 07, 2019 7.197 7.305 7.044 7.044 13,384 -0.15(-2.12%)
Aug 06, 2019 7.260 7.395 7.197 7.197 7,587 +0.01(+0.13%)
Aug 05, 2019 7.260 7.369 7.170 7.188 37,196 -0.23(-3.15%)
Aug 02, 2019 7.132 7.545 7.132 7.422 28,281 +0.38(+5.38%)
Aug 01, 2019 8.003 8.003 7.044 7.044 112,254 -0.89(-11.21%)
Jul 31, 2019 8.082 8.206 7.933 7.933 17,036 -0.10(-1.21%)
Jul 30, 2019 7.924 8.144 7.863 8.030 23,048 +0.18(+2.24%)
Jul 29, 2019 7.660 7.942 7.608 7.854 33,870 +0.23(+3.00%)
Jul 26, 2019 7.545 7.783 7.545 7.625 15,787 +0.08(+1.05%)
Jul 25, 2019 7.528 7.625 7.519 7.545 16,985 +0.03(+0.35%)
Jul 24, 2019 7.440 7.616 7.396 7.519 27,772 +0.08(+1.07%)
Jul 23, 2019 7.493 7.554 7.404 7.440 41,727 -0.04(-0.59%)
Jul 22, 2019 7.827 7.871 7.477 7.484 22,179 -0.27(-3.52%)
Jul 19, 2019 7.880 7.977 7.757 7.757 10,449 -0.10(-1.23%)
Jul 18, 2019 7.836 7.977 7.774 7.854 10,064 -0.11(-1.44%)
Jul 17, 2019 8.118 8.276 7.704 7.968 33,425 -0.15(-1.84%)
Jul 16, 2019 8.355 8.364 8.118 8.118 20,487 -0.20(-2.43%)
Jul 15, 2019 8.470 8.578 8.320 8.320 10,637 -0.08(-0.94%)
Jul 12, 2019 8.514 8.637 8.399 8.399 18,854 -0.11(-1.24%)
Jul 11, 2019 8.540 8.611 8.391 8.505 9,198 +0.05(+0.62%)
Jul 10, 2019 8.708 8.725 8.382 8.452 21,180 -0.18(-2.04%)
Jul 09, 2019 8.655 8.811 8.584 8.628 15,859 -0.05(-0.61%)
Jul 08, 2019 8.989 9.025 8.681 8.681 5,147 -0.28(-3.10%)
Jul 05, 2019 8.796 9.024 8.491 8.958 16,923 +0.16(+1.85%)
Jul 03, 2019 8.980 9.082 8.364 8.796 10,108 -0.18(-2.06%)
Jul 02, 2019 8.886 9.121 8.548 8.980 8,942 +0.26(+2.93%)
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.