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

Psychemedics (NQ: PMD )

2.580 -0.040 (-1.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 29, 2020 5.213 5.418 5.154 5.418 9,741 +0.26(+5.07%)
May 28, 2020 5.203 5.250 5.016 5.157 25,845 -0.10(-1.95%)
May 27, 2020 5.035 5.278 4.876 5.259 97,871 +0.25(+5.04%)
May 26, 2020 4.895 5.022 4.765 5.007 27,699 +0.20(+4.08%)
May 22, 2020 4.690 4.811 4.690 4.811 10,597 +0.14(+3.00%)
May 21, 2020 4.746 4.820 4.615 4.671 16,683 +0.01(+0.20%)
May 20, 2020 4.802 4.848 4.577 4.661 16,423 -0.07(-1.38%)
May 19, 2020 4.718 4.848 4.652 4.727 10,352 +0.07(+1.61%)
May 18, 2020 4.746 4.820 4.605 4.652 21,758 +0.07(+1.63%)
May 15, 2020 4.671 4.803 4.577 4.577 21,623 -0.09(-2.00%)
May 14, 2020 4.839 4.895 4.568 4.671 72,408 -0.22(-4.58%)
May 13, 2020 5.045 5.241 4.858 4.895 8,522 -0.14(-2.78%)
May 12, 2020 5.250 5.437 4.904 5.035 41,697 -0.25(-4.77%)
May 11, 2020 5.334 5.418 5.287 5.287 15,509 +0.14(+2.72%)
May 08, 2020 5.269 5.493 5.138 5.147 61,123 -0.05(-0.90%)
May 07, 2020 5.297 5.399 5.138 5.194 6,992 -0.04(-0.71%)
May 06, 2020 5.157 5.381 5.138 5.231 32,235 +0.08(+1.63%)
May 05, 2020 5.409 5.512 5.147 5.147 39,758 -0.19(-3.59%)
May 04, 2020 5.446 5.619 5.185 5.339 23,894 -0.03(-0.61%)
May 01, 2020 5.605 5.680 5.353 5.371 21,409 -0.23(-4.17%)
Apr 30, 2020 5.736 5.831 5.596 5.605 19,079 -0.13(-2.28%)
Apr 29, 2020 5.558 6.343 5.558 5.736 140,572 +0.21(+3.89%)
Apr 28, 2020 5.502 5.596 5.428 5.521 17,009 +0.15(+2.78%)
Apr 27, 2020 5.456 5.540 5.325 5.371 16,907 +0.07(+1.41%)
Apr 24, 2020 5.222 5.437 5.185 5.297 12,631 -0.19(-3.41%)
Apr 23, 2020 5.670 5.717 5.484 5.484 7,565 -0.12(-2.17%)
Apr 22, 2020 5.652 5.708 5.586 5.605 28,000 +0.05(+0.84%)
Apr 21, 2020 5.624 5.754 5.418 5.558 22,510 -0.05(-0.83%)
Apr 20, 2020 5.605 5.932 5.596 5.605 21,440 +0.05(+0.84%)
Apr 17, 2020 5.147 5.605 5.147 5.558 64,228 +0.37(+7.21%)
Apr 16, 2020 5.138 5.315 5.138 5.185 28,454 +0.06(+1.09%)
Apr 15, 2020 5.026 5.269 5.026 5.129 7,265 +0.01(+0.18%)
Apr 14, 2020 5.026 5.231 5.026 5.119 17,021 +0.01(+0.28%)
Apr 13, 2020 5.194 5.231 5.054 5.105 34,544 +0.02(+0.37%)
Apr 09, 2020 5.138 5.138 5.073 5.087 38,858 -0.03(-0.64%)
Apr 08, 2020 5.203 5.203 5.016 5.119 32,816 +0.12(+2.43%)
Apr 07, 2020 5.371 5.493 4.998 4.998 35,280 -0.34(-6.30%)
Apr 06, 2020 5.362 5.371 5.222 5.334 21,032 +0.24(+4.77%)
Apr 03, 2020 5.287 5.353 5.007 5.091 33,612 -0.20(-3.71%)
Apr 02, 2020 5.390 5.732 5.278 5.287 19,728 -0.03(-0.53%)
Apr 01, 2020 5.371 5.530 5.278 5.315 15,806 -0.34(-5.95%)
Mar 31, 2020 5.549 6.072 5.549 5.652 13,206 +0.19(+3.42%)
Mar 30, 2020 5.325 5.792 5.293 5.465 8,408 +0.24(+4.65%)
Mar 27, 2020 5.428 5.661 4.820 5.222 47,314 -0.02(-0.36%)
Mar 26, 2020 4.970 5.512 4.951 5.241 71,495 +0.48(+10.00%)
Mar 25, 2020 4.764 4.904 4.680 4.764 53,746 +0.09(+2.00%)
Mar 24, 2020 4.325 4.783 4.325 4.671 19,949 +0.35(+7.99%)
Mar 23, 2020 5.231 5.231 4.241 4.325 49,265 -0.91(-17.32%)
Mar 20, 2020 5.428 5.577 5.231 5.231 9,955 -0.18(-3.28%)
Mar 19, 2020 5.129 5.736 4.764 5.409 45,798 -0.04(-0.76%)
Mar 18, 2020 5.792 6.174 5.068 5.450 39,040 -0.35(-6.05%)
Mar 17, 2020 5.885 6.268 5.745 5.801 51,370 +0.20(+3.50%)
Mar 16, 2020 6.203 6.539 5.605 5.605 42,396 -0.47(-7.69%)
Mar 13, 2020 6.156 7.184 5.857 6.072 23,978 -0.19(-2.99%)
Mar 12, 2020 6.408 7.006 5.867 6.259 45,109 -0.23(-3.60%)
Mar 11, 2020 6.913 7.019 6.371 6.492 34,145 -0.68(-9.51%)
Mar 10, 2020 7.137 7.305 6.838 7.174 18,420 +0.16(+2.26%)
Mar 09, 2020 7.427 7.473 6.875 7.016 26,895 -0.61(-7.97%)
Mar 06, 2020 7.698 7.810 7.576 7.623 16,592 -0.18(-2.28%)
Mar 05, 2020 7.903 8.127 7.483 7.800 17,231 -0.10(-1.30%)
Mar 04, 2020 7.856 8.081 7.856 7.903 14,208 +0.05(+0.64%)
Mar 03, 2020 7.912 8.049 7.800 7.853 11,010 +0.03(+0.43%)
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.