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

Psychemedics (NQ: PMD )

2.250 -0.180 (-7.41%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 7, 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 (%)
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%)
Mar 01, 2013 8.355 8.445 8.327 8.430 17,405 +0.07(+0.89%)
Feb 28, 2013 8.368 8.403 8.355 8.355 1,454 -0.05(-0.58%)
Feb 27, 2013 8.369 8.403 8.334 8.403 8,250 +0.03(+0.41%)
Feb 26, 2013 8.160 8.508 8.144 8.369 17,563 +0.14(+1.69%)
Feb 25, 2013 8.556 8.556 8.195 8.230 16,522 -0.33(-3.81%)
Feb 22, 2013 8.591 8.619 8.546 8.556 2,449 +0.04(+0.49%)
Feb 21, 2013 8.448 8.542 8.355 8.515 15,553 -0.08(-0.97%)
Feb 20, 2013 8.612 8.629 8.570 8.598 5,759 +0.05(+0.57%)
Feb 19, 2013 8.577 8.669 8.494 8.549 16,555 -0.03(-0.32%)
Feb 15, 2013 8.549 8.612 8.473 8.577 5,239 +0.08(+0.90%)
Feb 14, 2013 8.459 8.542 8.459 8.501 5,228 -0.01(-0.08%)
Feb 13, 2013 8.508 8.508 8.403 8.508 4,931 +0.01(+0.08%)
Feb 12, 2013 8.369 8.501 8.369 8.501 15,478 +0.13(+1.59%)
Feb 11, 2013 8.299 8.403 8.299 8.368 14,502 +0.07(+0.83%)
Feb 08, 2013 8.299 8.299 8.271 8.299 9,367 +0.00(+0.00%)
Feb 07, 2013 8.299 8.299 8.265 8.299 5,543 +0.00(+0.00%)
Feb 06, 2013 8.265 8.299 8.265 8.299 6,922 +0.03(+0.34%)
Feb 04, 2013 8.299 8.334 8.265 8.271 15,035 -0.10(-1.16%)
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.