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 (%)
Jun 30, 2023 4.520 4.650 4.510 4.560 9,316 -0.03(-0.65%)
Jun 29, 2023 4.570 4.600 4.550 4.590 4,833 +0.04(+0.88%)
Jun 28, 2023 4.570 4.615 4.550 4.550 4,930 -0.02(-0.44%)
Jun 27, 2023 4.750 4.750 4.570 4.570 4,075 -0.08(-1.72%)
Jun 26, 2023 4.780 4.791 4.650 4.650 18,661 -0.09(-2.00%)
Jun 23, 2023 4.748 4.760 4.700 4.745 26,348 -0.00(-0.11%)
Jun 22, 2023 4.660 4.750 4.660 4.750 18,815 +0.18(+3.94%)
Jun 21, 2023 4.570 4.640 4.570 4.570 13,016 +0.02(+0.44%)
Jun 20, 2023 4.610 4.700 4.520 4.550 6,685 -0.08(-1.73%)
Jun 16, 2023 4.650 4.710 4.630 4.630 4,612 -0.02(-0.43%)
Jun 15, 2023 4.690 4.740 4.650 4.650 15,690 -0.01(-0.21%)
Jun 14, 2023 4.660 4.690 4.555 4.660 7,436 +0.00(+0.00%)
Jun 13, 2023 4.680 4.750 4.650 4.660 11,467 -0.10(-2.10%)
Jun 12, 2023 4.667 4.850 4.667 4.760 4,237 +0.03(+0.63%)
Jun 09, 2023 4.810 4.959 4.730 4.730 31,114 -0.08(-1.66%)
Jun 08, 2023 4.930 5.010 4.760 4.810 37,015 -0.04(-0.82%)
Jun 07, 2023 4.750 4.850 4.690 4.850 30,005 +0.01(+0.21%)
Jun 06, 2023 4.730 4.990 4.670 4.840 31,045 +0.15(+3.20%)
Jun 05, 2023 4.740 4.800 4.690 4.690 15,162 -0.06(-1.26%)
Jun 02, 2023 4.790 4.850 4.750 4.750 21,953 -0.05(-1.04%)
Jun 01, 2023 4.810 4.850 4.760 4.800 11,022 +0.06(+1.27%)
May 31, 2023 4.870 4.915 4.730 4.740 4,477 -0.13(-2.67%)
May 30, 2023 4.980 4.980 4.858 4.870 1,601 -0.05(-1.02%)
May 26, 2023 4.940 5.000 4.890 4.920 9,242 +0.04(+0.82%)
May 25, 2023 5.000 5.000 4.875 4.880 3,182 -0.05(-1.01%)
May 24, 2023 4.920 5.090 4.920 4.930 18,715 +0.04(+0.92%)
May 23, 2023 4.900 4.959 4.885 4.885 10,212 +0.02(+0.51%)
May 22, 2023 4.880 4.929 4.860 4.860 2,792 -0.07(-1.40%)
May 19, 2023 4.915 4.929 4.885 4.929 5,916 +0.01(+0.20%)
May 18, 2023 4.949 4.949 4.850 4.920 4,471 -0.01(-0.20%)
May 17, 2023 5.028 5.087 4.929 4.929 15,189 +0.01(+0.20%)
May 16, 2023 4.781 4.969 4.781 4.920 2,010 +0.12(+2.46%)
May 15, 2023 4.752 4.801 4.752 4.801 2,612 -0.08(-1.62%)
May 12, 2023 5.077 5.077 4.752 4.880 14,666 -0.12(-2.37%)
May 11, 2023 5.186 5.186 4.998 4.998 3,699 -0.30(-5.59%)
May 10, 2023 5.294 5.294 5.294 5.294 1,169 -0.01(-0.18%)
May 09, 2023 5.412 5.412 5.304 5.304 686 +0.01(+0.19%)
May 08, 2023 5.324 5.353 5.290 5.294 11,255 -0.07(-1.34%)
May 05, 2023 5.369 5.422 5.363 5.366 3,041 -0.07(-1.22%)
May 04, 2023 5.468 5.468 5.432 5.432 4,546 +0.00(+0.00%)
May 03, 2023 5.501 5.501 5.432 5.432 16,142 -0.04(-0.72%)
May 02, 2023 5.481 5.496 5.472 5.472 2,602 +0.04(+0.73%)
May 01, 2023 5.462 5.512 5.373 5.432 1,098 +0.07(+1.29%)
Apr 28, 2023 5.403 5.471 5.334 5.363 25,170 +0.01(+0.18%)
Apr 27, 2023 5.265 5.353 5.235 5.353 3,863 +0.03(+0.56%)
Apr 26, 2023 5.324 5.383 5.265 5.324 2,264 -0.07(-1.28%)
Apr 25, 2023 5.491 5.491 5.324 5.393 2,838 +0.07(+1.30%)
Apr 24, 2023 5.142 5.324 5.142 5.324 4,834 +0.05(+0.93%)
Apr 21, 2023 5.186 5.462 5.186 5.274 6,650 +0.14(+2.69%)
Apr 20, 2023 5.176 5.245 5.136 5.136 3,058 -0.10(-1.88%)
Apr 19, 2023 5.166 5.235 5.166 5.235 3,607 -0.04(-0.75%)
Apr 18, 2023 5.156 5.274 5.156 5.274 1,404 -0.01(-0.19%)
Apr 17, 2023 5.166 5.284 5.127 5.284 5,627 +0.09(+1.71%)
Apr 14, 2023 5.274 5.284 5.058 5.196 12,442 -0.07(-1.31%)
Apr 13, 2023 5.225 5.265 5.072 5.265 19,723 -0.03(-0.56%)
Apr 12, 2023 5.541 5.541 5.235 5.294 8,872 -0.23(-4.11%)
Apr 11, 2023 5.309 5.550 5.309 5.521 8,696 +0.02(+0.36%)
Apr 10, 2023 5.472 5.521 5.348 5.501 4,132 +0.23(+4.30%)
Apr 06, 2023 5.422 5.432 5.255 5.274 1,340 -0.12(-2.28%)
Apr 05, 2023 5.274 5.420 5.274 5.398 3,386 -0.00(-0.09%)
Apr 04, 2023 5.353 5.403 5.265 5.403 10,336 +0.08(+1.48%)
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.