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

Psychemedics (NQ: PMD )

2.580 +0.020 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2022 5.841 6.012 5.822 6.012 11,665 +0.14(+2.43%)
May 27, 2022 5.822 5.936 5.726 5.869 14,876 -0.07(-1.10%)
May 26, 2022 6.002 6.059 5.917 5.935 11,184 -0.06(-0.97%)
May 25, 2022 5.927 5.993 5.871 5.993 12,514 +0.07(+1.19%)
May 24, 2022 5.922 5.922 5.922 5.922 887 -0.08(-1.33%)
May 23, 2022 5.946 6.002 5.833 6.002 9,528 -0.12(-2.00%)
May 20, 2022 6.275 6.275 6.125 6.125 2,949 -0.13(-2.11%)
May 19, 2022 5.936 6.256 5.936 6.256 3,894 +0.34(+5.72%)
May 18, 2022 6.068 6.078 5.918 5.918 2,191 -0.14(-2.33%)
May 17, 2022 5.983 6.078 5.983 6.059 4,502 +0.16(+2.71%)
May 16, 2022 6.190 6.228 5.899 5.899 4,974 -0.16(-2.64%)
May 13, 2022 5.946 6.106 5.946 6.059 3,338 +0.16(+2.71%)
May 12, 2022 5.654 6.068 5.654 5.899 12,454 +0.07(+1.13%)
May 11, 2022 5.824 5.983 5.814 5.833 19,981 +0.09(+1.64%)
May 10, 2022 5.833 5.871 5.720 5.739 5,371 -0.11(-1.93%)
May 09, 2022 5.880 5.965 5.729 5.852 9,393 -0.12(-2.05%)
May 06, 2022 6.021 6.021 5.913 5.974 6,492 -0.04(-0.63%)
May 05, 2022 5.993 6.115 5.968 6.012 4,552 +0.10(+1.75%)
May 04, 2022 5.946 5.946 5.880 5.908 2,254 +0.07(+1.13%)
May 03, 2022 5.927 6.012 5.842 5.842 8,231 -0.04(-0.64%)
May 02, 2022 5.889 5.993 5.838 5.880 13,467 +0.04(+0.64%)
Apr 29, 2022 5.927 5.927 5.824 5.842 4,576 -0.18(-2.97%)
Apr 28, 2022 6.103 6.103 5.955 6.021 10,655 -0.09(-1.54%)
Apr 27, 2022 5.833 6.247 5.833 6.115 7,424 +0.10(+1.72%)
Apr 26, 2022 6.143 6.143 5.936 6.012 36,801 -0.20(-3.26%)
Apr 25, 2022 6.209 6.214 5.969 6.214 18,906 -0.04(-0.68%)
Apr 22, 2022 6.313 6.576 6.237 6.256 17,019 -0.05(-0.75%)
Apr 21, 2022 6.350 6.539 6.258 6.303 12,262 -0.05(-0.74%)
Apr 20, 2022 6.190 6.484 6.181 6.350 34,975 +0.14(+2.27%)
Apr 19, 2022 5.927 6.341 5.871 6.209 49,800 +0.26(+4.43%)
Apr 18, 2022 5.983 6.200 5.927 5.946 14,065 -0.12(-2.02%)
Apr 14, 2022 6.360 6.397 6.021 6.068 12,660 -0.07(-1.07%)
Apr 13, 2022 6.125 6.202 6.125 6.134 4,949 +0.10(+1.72%)
Apr 12, 2022 6.143 6.454 6.030 6.030 25,747 -0.11(-1.84%)
Apr 11, 2022 6.247 6.341 6.068 6.143 42,298 -0.25(-3.97%)
Apr 08, 2022 6.491 6.548 6.280 6.397 19,826 -0.09(-1.45%)
Apr 07, 2022 6.284 6.491 6.284 6.491 11,754 +0.08(+1.32%)
Apr 06, 2022 6.388 6.510 6.306 6.407 42,987 -0.06(-0.95%)
Apr 05, 2022 6.633 6.661 6.237 6.468 60,064 -0.16(-2.34%)
Apr 04, 2022 6.284 6.783 6.219 6.623 24,254 +0.33(+5.23%)
Apr 01, 2022 6.491 6.496 6.209 6.294 5,803 -0.20(-3.04%)
Mar 31, 2022 6.534 6.648 6.407 6.491 11,566 +0.00(+0.00%)
Mar 30, 2022 6.633 6.633 5.993 6.491 43,010 -0.25(-3.77%)
Mar 29, 2022 6.623 6.858 6.595 6.745 42,407 +0.02(+0.28%)
Mar 28, 2022 6.802 6.826 6.595 6.727 5,840 -0.16(-2.29%)
Mar 25, 2022 6.925 7.018 6.807 6.884 8,236 +0.06(+0.93%)
Mar 24, 2022 6.858 6.940 6.684 6.821 5,554 +0.00(+0.00%)
Mar 23, 2022 6.745 6.821 6.680 6.821 3,608 +0.00(+0.00%)
Mar 22, 2022 6.934 6.971 6.689 6.821 16,193 -0.03(-0.41%)
Mar 21, 2022 6.981 7.056 6.680 6.849 22,204 +0.19(+2.82%)
Mar 18, 2022 6.397 7.056 6.397 6.661 43,661 +0.26(+4.12%)
Mar 17, 2022 5.974 6.397 5.974 6.397 759 +0.07(+1.04%)
Mar 16, 2022 6.269 6.393 5.880 6.332 73,178 +0.11(+1.82%)
Mar 15, 2022 6.350 6.407 6.219 6.219 3,777 -0.21(-3.22%)
Mar 14, 2022 6.633 6.708 6.153 6.426 19,944 -0.28(-4.21%)
Mar 11, 2022 6.576 6.708 6.407 6.708 18,880 +0.08(+1.28%)
Mar 10, 2022 6.546 6.623 6.269 6.623 4,600 +0.04(+0.57%)
Mar 09, 2022 6.266 6.586 6.266 6.586 25,730 +0.33(+5.26%)
Mar 08, 2022 6.190 6.284 6.108 6.256 12,383 +0.15(+2.47%)
Mar 07, 2022 6.360 6.360 6.068 6.106 22,123 -0.39(-5.94%)
Mar 04, 2022 6.473 6.661 6.350 6.491 3,017 -0.03(-0.43%)
Mar 03, 2022 6.510 6.556 6.464 6.520 10,749 +0.01(+0.18%)
Mar 02, 2022 6.473 6.534 6.473 6.508 1,479 -0.09(-1.32%)
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.