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

Psychemedics (NQ: PMD )

2.690 +0.110 (+4.26%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 23, 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 7.785 7.848 7.726 7.751 18,017 -0.06(-0.80%)
May 30, 2013 7.848 7.903 7.782 7.813 0 -0.03(-0.35%)
May 29, 2013 7.848 8.042 7.792 7.841 7,062 -0.08(-1.05%)
May 28, 2013 7.876 8.001 7.754 7.924 24,102 +0.01(+0.09%)
May 24, 2013 7.952 7.952 7.855 7.917 0 -0.03(-0.44%)
May 23, 2013 7.987 7.987 7.952 7.952 0 -0.01(-0.17%)
May 22, 2013 7.869 8.035 7.869 7.966 0 +0.10(+1.24%)
May 21, 2013 7.806 7.889 7.751 7.869 0 +0.13(+1.61%)
May 20, 2013 7.806 7.903 7.712 7.744 0 -0.08(-0.98%)
May 17, 2013 7.799 7.865 7.778 7.820 0 -0.01(-0.09%)
May 16, 2013 7.883 7.910 7.827 7.827 9,039 -0.03(-0.35%)
May 15, 2013 7.639 7.862 7.639 7.855 0 +0.03(+0.35%)
May 13, 2013 7.695 7.841 7.695 7.827 0 +0.13(+1.71%)
May 10, 2013 7.799 7.886 7.681 7.695 0 -0.09(-1.16%)
May 09, 2013 7.764 7.910 7.764 7.785 0 -0.01(-0.18%)
May 08, 2013 7.869 7.917 7.688 7.799 0 -0.07(-0.88%)
May 07, 2013 7.796 7.987 7.796 7.869 0 -0.06(-0.70%)
May 06, 2013 7.903 7.980 7.785 7.924 0 +0.12(+1.51%)
May 03, 2013 7.730 7.973 7.730 7.806 0 +0.13(+1.63%)
May 02, 2013 7.883 7.917 7.681 7.681 0 -0.19(-2.38%)
May 01, 2013 7.771 7.883 7.696 7.869 0 +0.12(+1.52%)
Apr 30, 2013 7.716 7.778 7.660 7.751 0 -0.02(-0.27%)
Apr 29, 2013 7.716 7.785 7.681 7.771 9,061 -0.01(-0.18%)
Apr 26, 2013 7.771 7.785 7.723 7.785 8,938 +0.07(+0.90%)
Apr 25, 2013 7.764 7.799 7.587 7.716 18,053 -0.08(-0.98%)
Apr 24, 2013 7.749 7.799 7.744 7.792 0 +0.03(+0.45%)
Apr 23, 2013 7.805 7.813 7.758 7.758 6,997 -0.05(-0.66%)
Apr 22, 2013 7.655 7.809 7.655 7.809 9,978 -0.00(-0.05%)
Apr 19, 2013 7.850 7.910 7.744 7.813 9,474 +0.04(+0.54%)
Apr 18, 2013 7.848 7.879 7.764 7.771 12,001 -0.06(-0.80%)
Apr 17, 2013 7.730 7.841 7.643 7.834 14,702 +0.19(+2.55%)
Apr 16, 2013 7.563 7.639 7.501 7.639 21,876 +0.07(+0.92%)
Apr 15, 2013 7.945 7.945 7.570 7.570 27,186 -0.44(-5.46%)
Apr 12, 2013 8.001 8.021 7.896 8.008 4,478 +0.01(+0.09%)
Apr 11, 2013 8.056 8.091 7.917 8.001 26,085 -0.09(-1.07%)
Apr 10, 2013 8.098 8.244 8.056 8.087 16,591 -0.01(-0.13%)
Apr 09, 2013 8.063 8.265 8.063 8.098 9,521 +0.04(+0.52%)
Apr 08, 2013 8.160 8.160 8.042 8.056 18,051 -0.11(-1.36%)
Apr 05, 2013 8.021 8.265 8.021 8.167 14,306 +0.04(+0.51%)
Apr 04, 2013 8.216 8.278 8.126 8.126 8,776 -0.08(-1.02%)
Apr 03, 2013 8.223 8.275 8.081 8.209 9,912 -0.05(-0.59%)
Apr 02, 2013 8.355 8.355 8.147 8.258 10,280 -0.03(-0.42%)
Apr 01, 2013 8.348 8.348 8.265 8.292 19,673 +0.01(+0.08%)
Mar 28, 2013 8.313 8.348 8.278 8.285 4,184 +0.00(+0.00%)
Mar 27, 2013 8.362 8.368 8.265 8.285 7,556 -0.03(-0.42%)
Mar 26, 2013 8.334 8.369 8.265 8.320 17,006 +0.01(+0.17%)
Mar 25, 2013 8.369 8.369 7.997 8.306 119,670 +0.18(+2.22%)
Mar 22, 2013 8.049 8.195 7.997 8.126 28,812 +0.03(+0.43%)
Mar 21, 2013 8.021 8.160 8.021 8.091 7,366 +0.10(+1.22%)
Mar 20, 2013 7.946 8.063 7.924 7.994 20,221 -0.01(-0.17%)
Mar 19, 2013 8.063 8.063 7.938 8.008 4,463 -0.06(-0.69%)
Mar 18, 2013 7.924 8.119 7.924 8.063 4,961 +0.14(+1.75%)
Mar 15, 2013 8.153 8.160 7.924 7.924 21,873 -0.22(-2.73%)
Mar 14, 2013 8.070 8.153 8.070 8.146 2,731 +0.05(+0.60%)
Mar 13, 2013 7.994 8.118 7.987 8.098 3,726 +0.04(+0.52%)
Mar 12, 2013 8.056 8.160 7.903 8.056 45,337 -0.03(-0.34%)
Mar 11, 2013 8.160 8.160 7.994 8.084 9,503 -0.10(-1.27%)
Mar 08, 2013 8.146 8.202 8.115 8.188 10,354 +0.03(+0.34%)
Mar 07, 2013 8.327 8.327 8.077 8.160 23,732 -0.11(-1.34%)
Mar 06, 2013 8.362 8.362 8.112 8.271 11,658 -0.03(-0.42%)
Mar 05, 2013 8.341 8.369 8.177 8.306 21,733 -0.10(-1.24%)
Mar 04, 2013 8.341 8.438 8.327 8.410 21,271 -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.