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 31, 2013 7.777 7.839 7.717 7.742 18,037 -0.06(-0.80%)
May 30, 2013 7.839 7.895 7.773 7.804 0 -0.03(-0.35%)
May 29, 2013 7.839 8.033 7.784 7.832 7,070 -0.08(-1.05%)
May 28, 2013 7.867 7.992 7.745 7.915 24,129 +0.01(+0.09%)
May 24, 2013 7.943 7.943 7.846 7.909 0 -0.03(-0.44%)
May 23, 2013 7.978 7.978 7.943 7.943 0 -0.01(-0.17%)
May 22, 2013 7.860 8.026 7.860 7.957 0 +0.10(+1.24%)
May 21, 2013 7.798 7.881 7.742 7.860 0 +0.12(+1.61%)
May 20, 2013 7.798 7.895 7.704 7.735 0 -0.08(-0.98%)
May 17, 2013 7.791 7.856 7.770 7.811 0 -0.01(-0.09%)
May 16, 2013 7.874 7.902 7.818 7.818 9,049 -0.03(-0.35%)
May 15, 2013 7.631 7.853 7.631 7.846 0 +0.03(+0.35%)
May 13, 2013 7.687 7.832 7.687 7.818 0 +0.13(+1.71%)
May 10, 2013 7.791 7.877 7.673 7.687 0 -0.09(-1.16%)
May 09, 2013 7.756 7.902 7.756 7.777 0 -0.01(-0.18%)
May 08, 2013 7.860 7.909 7.680 7.791 0 -0.07(-0.88%)
May 07, 2013 7.788 7.978 7.788 7.860 0 -0.06(-0.70%)
May 06, 2013 7.895 7.971 7.777 7.915 0 +0.12(+1.51%)
May 03, 2013 7.721 7.964 7.721 7.798 0 +0.12(+1.63%)
May 02, 2013 7.874 7.909 7.673 7.673 0 -0.19(-2.38%)
May 01, 2013 7.763 7.874 7.687 7.860 0 +0.12(+1.52%)
Apr 30, 2013 7.707 7.770 7.652 7.742 0 -0.02(-0.27%)
Apr 29, 2013 7.707 7.777 7.673 7.763 9,071 -0.01(-0.18%)
Apr 26, 2013 7.763 7.777 7.714 7.777 8,948 +0.07(+0.90%)
Apr 25, 2013 7.756 7.791 7.578 7.707 18,073 -0.08(-0.98%)
Apr 24, 2013 7.741 7.791 7.735 7.784 0 +0.03(+0.45%)
Apr 23, 2013 7.797 7.804 7.749 7.749 7,005 -0.05(-0.66%)
Apr 22, 2013 7.646 7.800 7.646 7.800 9,989 -0.00(-0.05%)
Apr 19, 2013 7.841 7.902 7.735 7.804 9,484 +0.04(+0.54%)
Apr 18, 2013 7.839 7.870 7.756 7.763 12,014 -0.06(-0.80%)
Apr 17, 2013 7.721 7.832 7.634 7.825 14,718 +0.19(+2.55%)
Apr 16, 2013 7.555 7.631 7.492 7.631 21,900 +0.07(+0.92%)
Apr 15, 2013 7.936 7.936 7.562 7.562 27,216 -0.44(-5.46%)
Apr 12, 2013 7.992 8.013 7.888 7.999 4,483 +0.01(+0.09%)
Apr 11, 2013 8.047 8.082 7.909 7.992 26,113 -0.09(-1.07%)
Apr 10, 2013 8.089 8.235 8.047 8.078 16,610 -0.01(-0.13%)
Apr 09, 2013 8.054 8.255 8.054 8.089 9,532 +0.04(+0.52%)
Apr 08, 2013 8.151 8.151 8.033 8.047 18,071 -0.11(-1.36%)
Apr 05, 2013 8.013 8.255 8.013 8.158 14,322 +0.04(+0.51%)
Apr 04, 2013 8.207 8.269 8.117 8.117 8,785 -0.08(-1.02%)
Apr 03, 2013 8.214 8.266 8.072 8.200 9,923 -0.05(-0.59%)
Apr 02, 2013 8.346 8.346 8.138 8.248 10,292 -0.03(-0.42%)
Apr 01, 2013 8.339 8.339 8.255 8.283 19,695 +0.01(+0.08%)
Mar 28, 2013 8.304 8.339 8.269 8.276 4,188 +0.00(+0.00%)
Mar 27, 2013 8.352 8.359 8.255 8.276 7,564 -0.03(-0.42%)
Mar 26, 2013 8.325 8.359 8.255 8.311 17,025 +0.01(+0.17%)
Mar 25, 2013 8.359 8.359 7.988 8.297 119,803 +0.18(+2.22%)
Mar 22, 2013 8.040 8.186 7.988 8.117 28,844 +0.03(+0.43%)
Mar 21, 2013 8.013 8.151 8.013 8.082 7,374 +0.10(+1.22%)
Mar 20, 2013 7.938 8.054 7.915 7.985 20,244 -0.01(-0.17%)
Mar 19, 2013 8.054 8.054 7.929 7.999 4,468 -0.06(-0.69%)
Mar 18, 2013 7.915 8.110 7.915 8.054 4,967 +0.14(+1.75%)
Mar 15, 2013 8.144 8.151 7.915 7.915 21,897 -0.22(-2.73%)
Mar 14, 2013 8.061 8.144 8.061 8.137 2,734 +0.05(+0.60%)
Mar 13, 2013 7.985 8.109 7.978 8.089 3,730 +0.04(+0.52%)
Mar 12, 2013 8.047 8.151 7.895 8.047 45,388 -0.03(-0.34%)
Mar 11, 2013 8.151 8.151 7.985 8.075 9,513 -0.10(-1.27%)
Mar 08, 2013 8.137 8.193 8.106 8.179 10,365 +0.03(+0.34%)
Mar 07, 2013 8.318 8.318 8.068 8.151 23,758 -0.11(-1.34%)
Mar 06, 2013 8.352 8.352 8.103 8.262 11,671 -0.03(-0.42%)
Mar 05, 2013 8.332 8.359 8.168 8.297 21,757 -0.10(-1.24%)
Mar 04, 2013 8.332 8.429 8.318 8.401 21,295 -0.02(-0.23%)
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.