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

Psychemedics (NQ: PMD )

2.310 +0.050 (+2.21%)
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 12, 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 (%)
Jan 29, 2010 5.446 5.446 5.321 5.349 4,588 -0.04(-0.77%)
Jan 28, 2010 5.543 5.543 5.342 5.390 10,421 -0.01(-0.13%)
Jan 27, 2010 5.411 5.439 5.383 5.397 41,432 +0.02(+0.39%)
Jan 26, 2010 5.418 5.442 5.376 5.376 11,311 -0.07(-1.27%)
Jan 25, 2010 5.550 5.550 5.446 5.446 11,678 -0.11(-2.00%)
Jan 22, 2010 5.529 5.598 5.480 5.557 11,549 -0.03(-0.62%)
Jan 21, 2010 5.550 5.619 5.487 5.591 12,860 +0.01(+0.25%)
Jan 20, 2010 5.619 5.619 5.557 5.578 4,715 -0.02(-0.37%)
Jan 19, 2010 5.647 5.681 5.557 5.598 23,908 +0.01(+0.12%)
Jan 15, 2010 5.578 5.591 5.591 5.591 9,081 -0.03(-0.49%)
Jan 14, 2010 5.640 5.640 5.564 5.619 3,930 -0.03(-0.49%)
Jan 13, 2010 5.591 5.696 5.591 5.647 10,018 +0.03(+0.62%)
Jan 12, 2010 5.619 5.682 5.612 5.612 7,347 -0.03(-0.49%)
Jan 11, 2010 5.654 5.654 5.626 5.640 14,724 -0.01(-0.25%)
Jan 08, 2010 5.550 5.682 5.550 5.654 26,158 +0.08(+1.49%)
Jan 07, 2010 5.515 5.612 5.480 5.571 11,516 +0.06(+1.01%)
Jan 06, 2010 5.668 5.675 5.501 5.515 21,913 -0.06(-1.00%)
Jan 05, 2010 5.501 5.619 5.480 5.571 12,847 +0.09(+1.65%)
Jan 04, 2010 5.231 5.529 5.134 5.480 47,057 +0.38(+7.48%)
Dec 31, 2009 4.856 5.099 5.099 5.099 66,596 +0.28(+5.91%)
Dec 30, 2009 4.676 4.828 4.606 4.814 18,182 +0.20(+4.36%)
Dec 29, 2009 4.752 4.752 4.509 4.613 33,051 -0.14(-2.92%)
Dec 28, 2009 4.481 4.752 4.336 4.752 61,885 +0.42(+9.76%)
Dec 24, 2009 4.149 4.425 4.149 4.330 25,452 +0.19(+4.71%)
Dec 23, 2009 3.864 4.149 3.857 4.135 36,388 +0.22(+5.49%)
Dec 22, 2009 3.746 3.995 3.739 3.920 17,675 +0.01(+0.36%)
Dec 21, 2009 3.829 3.954 3.795 3.906 18,691 +0.23(+6.23%)
Dec 18, 2009 3.920 3.933 3.677 3.677 368,355 -0.27(-6.85%)
Dec 17, 2009 4.058 4.149 3.892 3.947 15,095 -0.03(-0.70%)
Dec 16, 2009 4.010 4.134 3.975 3.975 8,478 +0.03(+0.88%)
Dec 15, 2009 3.857 4.100 3.857 3.940 15,805 +0.05(+1.25%)
Dec 14, 2009 3.843 3.892 3.781 3.892 76,878 +0.04(+1.08%)
Dec 11, 2009 3.774 3.906 3.746 3.850 176,958 +0.03(+0.73%)
Dec 10, 2009 3.850 3.864 3.816 3.822 49,210 -0.03(-0.72%)
Dec 09, 2009 3.933 3.989 3.822 3.850 66,827 -0.08(-2.12%)
Dec 08, 2009 3.927 3.933 3.829 3.933 65,325 +0.08(+1.98%)
Dec 07, 2009 3.947 4.162 3.802 3.857 91,986 -0.06(-1.59%)
Dec 04, 2009 3.940 4.183 3.913 3.920 77,975 -0.16(-3.91%)
Dec 03, 2009 4.169 4.260 4.058 4.079 14,680 -0.10(-2.49%)
Dec 02, 2009 4.211 4.218 3.982 4.183 10,439 -0.01(-0.17%)
Dec 01, 2009 4.169 4.232 4.065 4.190 16,866 -0.08(-1.79%)
Nov 30, 2009 4.273 4.366 4.128 4.266 55,328 +0.10(+2.50%)
Nov 27, 2009 4.176 4.197 4.135 4.162 10,342 +0.01(+0.33%)
Nov 25, 2009 4.149 4.162 4.031 4.149 35,642 -0.10(-2.45%)
Nov 24, 2009 4.093 4.253 3.996 4.253 22,109 +0.22(+5.33%)
Nov 23, 2009 4.079 4.079 3.954 4.038 24,477 +0.05(+1.22%)
Nov 20, 2009 4.031 4.058 3.940 3.989 12,281 +0.06(+1.59%)
Nov 19, 2009 3.996 4.131 3.920 3.927 21,352 -0.08(-1.91%)
Nov 18, 2009 4.031 4.121 3.989 4.003 26,292 -0.03(-0.86%)
Nov 17, 2009 3.920 4.315 3.920 4.038 43,106 -0.03(-0.68%)
Nov 16, 2009 4.155 4.419 4.024 4.065 44,396 -0.17(-4.09%)
Nov 13, 2009 4.218 4.433 4.204 4.239 8,709 +0.03(+0.83%)
Nov 12, 2009 4.169 4.391 4.155 4.204 24,054 +0.03(+0.66%)
Nov 11, 2009 4.162 4.439 4.155 4.176 32,261 +0.02(+0.50%)
Nov 10, 2009 4.211 4.391 4.004 4.155 40,804 +0.17(+4.17%)
Nov 09, 2009 4.044 4.398 3.892 3.989 93,496 +0.15(+3.79%)
Nov 06, 2009 4.044 4.065 3.816 3.843 31,296 -0.01(-0.36%)
Nov 05, 2009 4.024 4.024 3.857 3.857 22,210 -0.24(-5.76%)
Nov 04, 2009 3.920 4.093 3.843 4.093 15,063 +0.21(+5.36%)
Nov 03, 2009 3.816 4.162 3.725 3.885 72,107 +0.07(+1.82%)
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.