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 (%)
Jan 29, 2021 6.726 6.763 6.352 6.352 46,030 -0.41(-6.08%)
Jan 28, 2021 6.633 6.773 5.932 6.763 88,808 +0.17(+2.55%)
Jan 27, 2021 6.950 7.006 6.025 6.595 106,806 -0.35(-5.11%)
Jan 26, 2021 5.269 6.950 5.269 6.950 349,554 +1.77(+34.30%)
Jan 25, 2021 5.138 5.250 5.045 5.175 92,037 +0.06(+1.09%)
Jan 22, 2021 5.007 5.213 4.960 5.119 156,824 +0.11(+2.24%)
Jan 21, 2021 4.942 5.026 4.904 5.007 59,270 +0.09(+1.90%)
Jan 20, 2021 4.858 4.979 4.811 4.914 70,523 -0.07(-1.50%)
Jan 19, 2021 4.708 4.988 4.700 4.988 40,061 +0.36(+7.88%)
Jan 15, 2021 4.774 4.834 4.624 4.624 29,545 -0.14(-2.94%)
Jan 14, 2021 4.802 4.914 4.750 4.764 29,259 -0.01(-0.20%)
Jan 13, 2021 4.690 4.855 4.690 4.774 25,721 +0.07(+1.39%)
Jan 12, 2021 4.848 4.863 4.680 4.708 30,390 -0.07(-1.56%)
Jan 11, 2021 5.007 5.007 4.774 4.783 48,664 -0.21(-4.12%)
Jan 08, 2021 4.923 5.063 4.839 4.988 43,996 +0.09(+1.82%)
Jan 07, 2021 4.960 5.082 4.858 4.900 12,500 +0.01(+0.28%)
Jan 06, 2021 4.830 5.157 4.736 4.886 82,983 +0.04(+0.77%)
Jan 05, 2021 4.802 4.951 4.671 4.848 82,214 +0.05(+0.97%)
Jan 04, 2021 4.774 4.988 4.661 4.802 115,841 +0.05(+0.98%)
Dec 31, 2020 4.755 4.755 4.755 324,870 +0.13(+2.83%)
Dec 30, 2020 4.241 5.073 4.148 4.624 324,870 +0.37(+8.79%)
Dec 29, 2020 4.232 4.329 4.151 4.250 30,790 -0.02(-0.44%)
Dec 28, 2020 4.185 4.353 4.110 4.269 33,121 +0.16(+3.86%)
Dec 24, 2020 4.017 4.155 4.017 4.110 10,383 +0.09(+2.33%)
Dec 23, 2020 4.148 4.148 3.858 4.017 127,513 -0.13(-3.15%)
Dec 22, 2020 4.138 4.204 4.110 4.148 25,544 -0.01(-0.22%)
Dec 21, 2020 4.204 4.269 4.134 4.157 29,361 -0.12(-2.84%)
Dec 18, 2020 4.325 4.344 4.250 4.278 41,748 -0.05(-1.08%)
Dec 17, 2020 4.391 4.466 4.297 4.325 81,903 -0.07(-1.70%)
Dec 16, 2020 4.475 4.596 4.344 4.400 38,426 -0.09(-1.98%)
Dec 15, 2020 4.428 4.643 4.400 4.489 14,349 +0.09(+2.02%)
Dec 14, 2020 4.596 5.082 4.400 4.400 188,110 -0.15(-3.29%)
Dec 11, 2020 4.624 4.657 4.531 4.549 14,130 -0.08(-1.81%)
Dec 10, 2020 4.475 4.648 4.475 4.633 7,806 +0.12(+2.69%)
Dec 09, 2020 4.764 4.764 4.353 4.512 58,072 -0.16(-3.40%)
Dec 08, 2020 4.839 4.904 4.605 4.671 41,426 -0.09(-1.96%)
Dec 07, 2020 4.932 4.960 4.596 4.764 81,258 +0.14(+3.03%)
Dec 04, 2020 4.288 4.643 4.248 4.624 48,492 +0.39(+9.27%)
Dec 03, 2020 4.316 4.484 4.082 4.232 89,065 -0.05(-1.09%)
Dec 02, 2020 3.961 4.288 3.858 4.278 88,273 +0.27(+6.76%)
Dec 01, 2020 4.054 4.054 3.919 4.008 8,250 -0.03(-0.69%)
Nov 30, 2020 4.008 4.064 3.952 4.036 30,309 +0.07(+1.65%)
Nov 27, 2020 3.952 4.053 3.952 3.970 4,281 +0.01(+0.24%)
Nov 25, 2020 4.008 4.081 3.926 3.961 7,386 -0.06(-1.40%)
Nov 24, 2020 3.849 4.084 3.842 4.017 27,506 +0.23(+6.17%)
Nov 23, 2020 3.914 3.924 3.765 3.783 21,275 -0.09(-2.41%)
Nov 20, 2020 3.886 3.924 3.793 3.877 13,059 +0.05(+1.22%)
Nov 19, 2020 3.970 4.017 3.737 3.830 22,073 -0.10(-2.61%)
Nov 18, 2020 3.877 4.064 3.877 3.933 37,363 +0.04(+0.98%)
Nov 17, 2020 3.774 3.924 3.746 3.895 30,123 +0.10(+2.69%)
Nov 16, 2020 3.914 3.924 3.681 3.793 30,700 -0.08(-2.19%)
Nov 13, 2020 3.597 3.923 3.597 3.877 42,069 +0.32(+8.94%)
Nov 12, 2020 3.746 3.746 3.503 3.559 57,003 -0.24(-6.37%)
Nov 11, 2020 3.830 3.830 3.760 3.801 17,781 -0.03(-0.75%)
Nov 10, 2020 3.998 3.998 3.765 3.830 27,504 -0.11(-2.84%)
Nov 09, 2020 3.774 4.008 3.699 3.942 44,585 +0.35(+9.75%)
Nov 06, 2020 3.550 3.802 3.494 3.592 18,412 +0.02(+0.65%)
Nov 05, 2020 3.653 3.678 3.550 3.569 11,322 -0.08(-2.30%)
Nov 04, 2020 3.718 3.718 3.595 3.653 5,261 -0.06(-1.51%)
Nov 03, 2020 3.611 3.709 3.514 3.709 5,250 +0.18(+5.02%)
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.