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

Psychemedics (NQ: PMD )

2.400 -0.100 (-4.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 31, 2023 5.000 5.000 4.960 4.960 5,075 -0.03(-0.50%)
Jul 28, 2023 4.930 5.080 4.930 4.985 2,249 -0.01(-0.30%)
Jul 27, 2023 5.000 5.050 4.909 5.000 97,245 +0.00(+0.00%)
Jul 26, 2023 5.000 5.020 4.975 5.000 14,236 +0.00(+0.00%)
Jul 25, 2023 4.910 5.000 4.899 5.000 15,425 +0.00(+0.00%)
Jul 24, 2023 4.990 5.010 4.890 5.000 12,675 +0.01(+0.20%)
Jul 21, 2023 5.000 5.050 4.810 4.990 21,582 -0.05(-0.97%)
Jul 20, 2023 5.120 5.120 4.900 5.039 6,450 -0.01(-0.22%)
Jul 19, 2023 5.100 5.100 5.050 5.050 2,313 +0.01(+0.20%)
Jul 18, 2023 5.020 5.150 4.850 5.040 5,975 +0.07(+1.41%)
Jul 17, 2023 5.036 5.036 4.970 4.970 1,143 +0.06(+1.22%)
Jul 14, 2023 4.990 5.080 4.760 4.910 21,156 -0.05(-1.11%)
Jul 13, 2023 4.410 4.994 4.410 4.965 89,199 +0.76(+18.21%)
Jul 12, 2023 4.300 4.330 4.200 4.200 15,918 -0.02(-0.47%)
Jul 11, 2023 4.150 4.350 4.150 4.220 7,520 -0.01(-0.24%)
Jul 10, 2023 4.190 4.400 4.190 4.230 15,457 -0.11(-2.53%)
Jul 07, 2023 4.320 4.529 4.320 4.340 12,553 -0.05(-1.14%)
Jul 06, 2023 4.390 4.435 4.380 4.390 6,040 -0.01(-0.23%)
Jul 05, 2023 4.500 4.500 4.400 4.400 10,602 -0.11(-2.44%)
Jul 03, 2023 4.570 4.580 4.510 4.510 2,559 -0.05(-1.10%)
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 -0.65(-12.26%)
May 08, 2023 5.330 5.359 5.296 5.300 11,242 -0.07(-1.34%)
May 05, 2023 5.375 5.428 5.369 5.372 3,038 -0.07(-1.22%)
May 04, 2023 5.474 5.474 5.438 5.438 4,541 +0.00(+0.00%)
May 03, 2023 5.507 5.507 5.438 5.438 16,124 -0.04(-0.72%)
May 02, 2023 5.488 5.502 5.478 5.478 2,599 +0.04(+0.73%)
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.