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

Psychemedics (NQ: PMD )

2.580 +0.020 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 29, 2009 4.584 4.605 4.507 4.605 50,538 +0.09(+2.00%)
May 28, 2009 4.595 4.595 4.514 4.514 31,173 +0.01(+0.15%)
May 27, 2009 4.570 4.570 4.507 4.507 14,195 +0.02(+0.46%)
May 26, 2009 4.493 4.514 4.466 4.486 4,751 +0.03(+0.62%)
May 22, 2009 4.549 4.591 4.459 4.459 8,996 -0.05(-1.21%)
May 21, 2009 4.348 4.514 4.348 4.513 6,852 +0.05(+1.07%)
May 20, 2009 4.507 4.514 4.466 4.466 8,128 -0.02(-0.37%)
May 19, 2009 4.521 4.854 4.466 4.482 10,478 -0.01(-0.25%)
May 18, 2009 4.709 4.736 4.480 4.493 7,670 +0.12(+2.70%)
May 15, 2009 4.361 4.375 4.341 4.375 1,998 +0.02(+0.37%)
May 14, 2009 4.361 4.361 4.306 4.359 34,390 -0.04(-0.84%)
May 13, 2009 4.438 4.507 4.295 4.396 4,322 -0.12(-2.62%)
May 12, 2009 4.528 4.528 4.445 4.514 1,735 +0.06(+1.40%)
May 11, 2009 4.452 4.459 4.417 4.452 4,607 +0.15(+3.39%)
May 08, 2009 4.410 4.459 4.285 4.306 3,311 -0.19(-4.17%)
May 07, 2009 4.396 4.855 4.396 4.493 5,039 +0.13(+3.02%)
May 06, 2009 4.250 4.361 4.250 4.361 5,068 +0.13(+3.12%)
May 05, 2009 4.223 4.243 4.216 4.229 5,310 +0.01(+0.16%)
May 04, 2009 4.203 4.226 4.202 4.223 1,357 +0.02(+0.50%)
May 01, 2009 4.181 4.202 4.167 4.202 16,969 +0.03(+0.83%)
Apr 30, 2009 4.236 4.317 4.167 4.167 9,873 -0.13(-3.07%)
Apr 29, 2009 4.271 4.299 4.250 4.299 1,547 +0.06(+1.48%)
Apr 28, 2009 4.257 4.257 4.195 4.236 5,298 +0.08(+1.90%)
Apr 27, 2009 4.111 4.167 4.111 4.157 3,131 -0.06(-1.39%)
Apr 24, 2009 4.202 4.341 4.125 4.216 4,103 +0.06(+1.34%)
Apr 23, 2009 4.167 4.243 4.160 4.160 1,871 -0.04(-0.99%)
Apr 22, 2009 4.202 4.202 4.167 4.202 5,627 -0.03(-0.82%)
Apr 21, 2009 4.202 4.236 4.174 4.236 4,112 +0.03(+0.83%)
Apr 20, 2009 4.209 4.236 4.188 4.202 1,893 +0.02(+0.50%)
Apr 17, 2009 4.091 4.271 4.091 4.181 4,161 +0.14(+3.44%)
Apr 16, 2009 4.111 4.299 4.042 4.042 1,824 +0.02(+0.38%)
Apr 15, 2009 4.021 4.292 4.000 4.027 4,247 +0.03(+0.75%)
Apr 14, 2009 4.077 4.111 3.993 3.997 5,467 -0.09(-2.29%)
Apr 13, 2009 4.368 4.368 4.091 4.091 32,669 -0.31(-7.10%)
Apr 09, 2009 4.153 4.403 4.111 4.403 5,412 +0.29(+7.09%)
Apr 08, 2009 4.236 4.236 4.070 4.111 8,719 -0.05(-1.17%)
Apr 07, 2009 4.146 4.167 4.146 4.160 1,439 +0.01(+0.17%)
Apr 06, 2009 4.174 4.198 4.153 4.153 3,340 +0.02(+0.50%)
Apr 03, 2009 4.104 4.160 4.077 4.132 5,183 +0.05(+1.19%)
Apr 02, 2009 3.896 4.167 3.896 4.084 3,863 +0.25(+6.52%)
Apr 01, 2009 3.959 3.959 3.827 3.834 4,946 -0.13(-3.16%)
Mar 31, 2009 4.042 4.042 3.757 3.959 5,684 -0.10(-2.40%)
Mar 30, 2009 4.153 4.153 3.813 4.056 7,815 +0.28(+7.55%)
Mar 26, 2009 3.678 3.771 3.584 3.771 15,704 +0.10(+2.65%)
Mar 25, 2009 3.417 3.736 3.417 3.674 10,023 +0.27(+7.96%)
Mar 24, 2009 3.459 3.459 3.375 3.403 4,175 -0.06(-1.61%)
Mar 23, 2009 3.403 3.459 3.202 3.459 6,501 +0.40(+13.18%)
Mar 20, 2009 2.813 3.146 2.778 3.056 14,315 +0.33(+11.96%)
Mar 19, 2009 2.660 2.820 2.660 2.729 9,058 -0.10(-3.44%)
Mar 18, 2009 2.653 2.827 2.653 2.827 13,464 +0.19(+7.11%)
Mar 17, 2009 2.646 2.646 2.409 2.639 63,614 +0.07(+2.70%)
Mar 16, 2009 2.573 2.632 2.475 2.570 4,826 -0.01(-0.54%)
Mar 13, 2009 2.570 2.722 2.521 2.584 35,126 +0.15(+5.98%)
Mar 12, 2009 2.639 2.643 2.438 2.438 19,336 -0.02(-0.85%)
Mar 11, 2009 2.396 2.486 2.396 2.459 4,031 +0.02(+0.85%)
Mar 10, 2009 2.785 2.841 2.106 2.438 199,469 -0.15(-5.90%)
Mar 09, 2009 2.882 2.882 2.590 2.590 21,202 -0.22(-7.67%)
Mar 06, 2009 3.028 3.028 2.785 2.806 22,930 -0.24(-7.87%)
Mar 05, 2009 3.375 3.431 2.952 3.045 31,150 -0.22(-6.70%)
Mar 04, 2009 3.618 3.618 3.222 3.264 21,617 -0.24(-6.75%)
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.