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

Psychemedics (NQ: PMD )

2.340 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EST, Nov 8, 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 (%)
Oct 31, 2024 2.332 2.332 2.320 2.330 1,544 +0.02(+0.87%)
Oct 30, 2024 2.320 2.320 2.310 2.310 19,974 -0.01(-0.43%)
Oct 29, 2024 2.310 2.320 2.310 2.320 5,564 +0.00(+0.00%)
Oct 28, 2024 2.340 2.340 2.310 2.320 56,287 -0.01(-0.43%)
Oct 25, 2024 2.320 2.340 2.310 2.330 45,476 +0.02(+0.82%)
Oct 24, 2024 2.310 2.320 2.310 2.311 3,061 +0.00(+0.04%)
Oct 23, 2024 2.310 2.330 2.310 2.310 26,653 -0.02(-0.86%)
Oct 22, 2024 2.321 2.330 2.320 2.330 19,257 +0.01(+0.43%)
Oct 21, 2024 2.330 2.330 2.310 2.320 13,874 +0.00(+0.15%)
Oct 18, 2024 2.330 2.330 2.310 2.317 28,757 +0.01(+0.29%)
Oct 17, 2024 2.320 2.320 2.310 2.310 9,420 -0.01(-0.43%)
Oct 16, 2024 2.310 2.320 2.310 2.320 1,679 +0.01(+0.26%)
Oct 15, 2024 2.310 2.320 2.310 2.314 6,629 +0.00(+0.17%)
Oct 14, 2024 2.320 2.320 2.310 2.310 19,274 -0.00(-0.22%)
Oct 11, 2024 2.310 2.318 2.310 2.315 2,938 +0.00(+0.22%)
Oct 10, 2024 2.310 2.320 2.310 2.310 1,990 +0.00(+0.00%)
Oct 09, 2024 2.320 2.320 2.310 2.310 7,905 -0.00(-0.04%)
Oct 08, 2024 2.310 2.320 2.310 2.311 7,596 -0.01(-0.39%)
Oct 07, 2024 2.310 2.320 2.310 2.320 15,958 +0.01(+0.43%)
Oct 04, 2024 2.300 2.320 2.300 2.310 2,028 +0.00(+0.22%)
Oct 03, 2024 2.300 2.320 2.295 2.305 43,858 +0.01(+0.22%)
Oct 02, 2024 2.300 2.320 2.300 2.300 11,953 -0.02(-0.86%)
Oct 01, 2024 2.290 2.320 2.290 2.320 5,349 +0.01(+0.43%)
Sep 30, 2024 2.310 2.330 2.290 2.310 65,301 -0.02(-0.86%)
Sep 27, 2024 2.340 2.340 2.320 2.330 2,177 +0.00(+0.00%)
Sep 26, 2024 2.330 2.336 2.320 2.330 2,802 +0.02(+0.87%)
Sep 25, 2024 2.310 2.340 2.310 2.310 5,575 -0.03(-1.28%)
Sep 24, 2024 2.310 2.345 2.310 2.340 62,141 +0.04(+1.74%)
Sep 23, 2024 2.330 2.330 2.280 2.300 61,886 -0.04(-1.71%)
Sep 20, 2024 2.330 2.340 2.300 2.340 82,458 +0.01(+0.43%)
Sep 19, 2024 2.330 2.340 2.320 2.330 47,749 +0.00(+0.00%)
Sep 18, 2024 2.330 2.330 2.320 2.330 10,612 +0.01(+0.43%)
Sep 17, 2024 2.320 2.330 2.320 2.320 12,272 +0.00(+0.00%)
Sep 16, 2024 2.320 2.330 2.310 2.320 11,770 -0.01(-0.22%)
Sep 13, 2024 2.320 2.330 2.318 2.325 27,514 +0.01(+0.43%)
Sep 12, 2024 2.300 2.320 2.300 2.315 38,040 +0.04(+1.76%)
Sep 11, 2024 2.280 2.280 2.270 2.275 28,318 +0.00(+0.00%)
Sep 10, 2024 2.290 2.300 2.270 2.275 41,502 -0.02(-0.66%)
Sep 09, 2024 2.280 2.300 2.280 2.290 32,607 +0.01(+0.44%)
Sep 06, 2024 2.290 2.290 2.270 2.280 29,239 -0.02(-0.87%)
Sep 05, 2024 2.280 2.310 2.280 2.300 40,036 +0.03(+1.28%)
Sep 04, 2024 2.280 2.303 2.265 2.271 102,046 -0.03(-1.35%)
Sep 03, 2024 2.300 2.305 2.280 2.302 10,399 +0.00(+0.08%)
Aug 30, 2024 2.310 2.310 2.290 2.300 84,469 +0.01(+0.22%)
Aug 29, 2024 2.280 2.305 2.280 2.295 63,909 -0.01(-0.43%)
Aug 28, 2024 2.290 2.305 2.280 2.305 31,610 +0.02(+0.88%)
Aug 27, 2024 2.280 2.290 2.280 2.285 2,860 +0.00(+0.00%)
Aug 26, 2024 2.280 2.310 2.280 2.285 32,489 +0.01(+0.22%)
Aug 23, 2024 2.276 2.280 2.270 2.280 7,208 +0.01(+0.25%)
Aug 22, 2024 2.273 2.280 2.270 2.274 4,240 -0.00(-0.03%)
Aug 21, 2024 2.270 2.275 2.260 2.275 37,595 -0.01(-0.44%)
Aug 20, 2024 2.290 2.290 2.260 2.285 39,722 -0.00(-0.22%)
Aug 19, 2024 2.280 2.310 2.280 2.290 14,467 +0.00(+0.00%)
Aug 16, 2024 2.270 2.300 2.270 2.290 82,219 +0.02(+0.88%)
Aug 15, 2024 2.290 2.310 2.260 2.270 142,341 -0.02(-0.87%)
Aug 14, 2024 2.310 2.330 2.230 2.290 152,675 -0.04(-1.63%)
Aug 13, 2024 2.270 2.340 2.190 2.328 474,342 +0.50(+27.21%)
Aug 12, 2024 1.680 1.850 1.680 1.830 78,129 +0.18(+10.91%)
Aug 09, 2024 1.640 1.650 1.640 1.650 750 +0.01(+0.61%)
Aug 08, 2024 1.880 1.880 1.630 1.640 11,694 -0.21(-11.35%)
Aug 07, 2024 1.800 1.910 1.800 1.850 5,763 +0.04(+2.02%)
Aug 06, 2024 1.750 2.041 1.750 1.813 9,218 +0.11(+6.66%)
Aug 05, 2024 1.840 1.840 1.680 1.700 26,355 -0.30(-15.00%)
Aug 02, 2024 2.240 2.244 2.000 2.000 28,607 -0.27(-11.89%)
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.