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, 2019 9.227 9.403 9.025 9.025 14,197 -0.16(-1.73%)
May 30, 2019 9.253 9.475 9.183 9.183 6,156 -0.06(-0.67%)
May 29, 2019 9.333 9.456 9.245 9.245 28,757 +0.00(+0.00%)
May 28, 2019 9.245 9.421 9.130 9.245 12,576 -0.01(-0.10%)
May 24, 2019 9.341 9.641 9.227 9.253 13,856 -0.13(-1.41%)
May 23, 2019 9.095 9.623 8.989 9.385 26,719 +0.20(+2.21%)
May 22, 2019 9.157 9.236 8.980 9.183 14,232 +0.04(+0.48%)
May 21, 2019 9.174 9.384 9.089 9.139 21,875 -0.02(-0.19%)
May 20, 2019 9.104 9.368 8.998 9.157 23,123 +0.02(+0.19%)
May 17, 2019 9.289 9.289 8.875 9.139 36,913 -0.23(-2.44%)
May 16, 2019 9.113 9.368 9.077 9.368 30,719 +0.18(+1.92%)
May 15, 2019 9.077 9.271 8.954 9.192 14,082 +0.09(+0.97%)
May 14, 2019 9.086 9.218 9.069 9.104 11,025 -0.07(-0.77%)
May 13, 2019 9.121 9.313 8.950 9.174 40,146 -0.04(-0.48%)
May 10, 2019 9.201 9.306 9.069 9.218 23,170 +0.00(+0.00%)
May 09, 2019 9.121 9.276 8.941 9.218 23,280 +0.02(+0.19%)
May 08, 2019 9.368 9.368 9.113 9.201 18,410 -0.04(-0.38%)
May 07, 2019 9.051 9.412 9.051 9.236 69,817 +0.19(+2.14%)
May 06, 2019 9.350 9.454 9.042 9.042 69,054 -0.13(-1.44%)
May 03, 2019 9.287 9.745 9.166 9.174 74,524 -0.09(-0.93%)
May 02, 2019 9.287 9.603 9.166 9.261 43,732 -0.01(-0.10%)
May 01, 2019 9.996 9.996 9.226 9.270 69,069 -0.67(-6.78%)
Apr 30, 2019 10.09 10.38 9.633 9.944 50,230 -0.10(-0.95%)
Apr 29, 2019 10.13 10.52 10.04 10.04 39,190 -0.07(-0.68%)
Apr 26, 2019 10.23 10.56 10.08 10.11 33,391 -0.17(-1.68%)
Apr 25, 2019 10.61 10.61 9.607 10.28 119,443 -0.04(-0.42%)
Apr 24, 2019 11.51 11.60 9.520 10.33 510,447 -1.58(-13.24%)
Apr 23, 2019 11.95 12.08 11.79 11.90 20,322 -0.16(-1.36%)
Apr 22, 2019 12.08 12.22 12.04 12.06 13,736 -0.05(-0.43%)
Apr 18, 2019 12.16 12.30 11.96 12.12 19,295 -0.08(-0.64%)
Apr 17, 2019 12.43 12.49 12.05 12.19 34,514 -0.07(-0.53%)
Apr 16, 2019 12.49 12.49 11.99 12.26 14,938 -0.23(-1.84%)
Apr 15, 2019 12.53 12.64 12.20 12.49 17,989 -0.04(-0.35%)
Apr 12, 2019 12.39 12.63 12.14 12.53 7,856 +0.27(+2.19%)
Apr 11, 2019 12.34 12.65 12.08 12.26 9,007 -0.11(-0.91%)
Apr 10, 2019 12.51 12.70 12.35 12.38 10,613 -0.17(-1.38%)
Apr 09, 2019 12.41 12.68 12.41 12.55 42,164 +0.22(+1.75%)
Apr 08, 2019 12.29 12.45 12.19 12.33 5,597 +0.00(+0.00%)
Apr 05, 2019 12.09 12.47 11.89 12.33 15,135 +0.38(+3.19%)
Apr 04, 2019 11.91 12.28 11.91 11.95 6,187 +0.05(+0.44%)
Apr 03, 2019 12.24 12.24 11.73 11.90 19,591 -0.29(-2.41%)
Apr 02, 2019 12.12 12.43 12.07 12.19 16,960 +0.08(+0.64%)
Apr 01, 2019 12.24 12.62 12.12 12.12 6,797 -0.03(-0.21%)
Mar 29, 2019 12.05 12.55 12.05 12.14 18,948 +0.17(+1.45%)
Mar 28, 2019 12.72 13.06 11.84 11.97 48,756 -0.61(-4.82%)
Mar 27, 2019 12.71 12.88 12.58 12.58 12,612 -0.14(-1.09%)
Mar 26, 2019 12.83 12.92 12.58 12.71 14,494 +0.11(+0.89%)
Mar 25, 2019 13.17 13.29 12.60 12.60 14,046 -0.59(-4.46%)
Mar 22, 2019 12.92 13.27 12.82 13.19 39,746 +0.03(+0.20%)
Mar 21, 2019 12.98 13.49 12.55 13.16 37,956 +0.30(+2.36%)
Mar 20, 2019 12.94 12.95 12.82 12.86 3,245 -0.12(-0.93%)
Mar 19, 2019 12.81 13.02 12.81 12.98 11,725 +0.17(+1.35%)
Mar 18, 2019 12.81 13.02 12.81 12.81 11,949 -0.10(-0.80%)
Mar 15, 2019 12.65 13.07 12.55 12.91 23,686 +0.32(+2.54%)
Mar 14, 2019 13.14 13.14 12.55 12.59 17,908 -0.45(-3.42%)
Mar 13, 2019 13.16 13.16 12.83 13.04 6,857 +0.04(+0.30%)
Mar 12, 2019 12.91 13.07 12.62 13.00 23,885 +0.09(+0.66%)
Mar 11, 2019 13.10 13.27 12.83 12.91 35,088 -0.27(-2.01%)
Mar 08, 2019 13.26 13.68 12.89 13.18 32,739 -0.09(-0.68%)
Mar 07, 2019 13.67 13.67 12.79 13.27 25,232 -0.33(-2.42%)
Mar 06, 2019 13.39 13.91 13.09 13.60 93,033 +0.55(+4.19%)
Mar 05, 2019 16.25 16.25 12.07 13.05 396,361 -3.37(-20.54%)
Mar 04, 2019 16.52 16.63 16.31 16.42 2,515 -0.36(-2.17%)
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.