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 (%)
May 28, 2010 6.063 6.140 5.841 5.952 44,273 -0.11(-1.83%)
May 27, 2010 5.966 6.264 5.924 6.063 26,686 +0.23(+3.92%)
May 26, 2010 6.042 6.091 5.800 5.834 11,439 -0.06(-1.06%)
May 25, 2010 6.070 6.070 5.716 5.897 35,250 -0.13(-2.19%)
May 24, 2010 5.654 6.167 5.654 6.029 46,247 +0.31(+5.46%)
May 21, 2010 5.654 5.716 5.591 5.716 11,040 +0.08(+1.48%)
May 20, 2010 5.626 5.904 5.550 5.633 24,250 -0.26(-4.47%)
May 19, 2010 6.126 6.244 5.897 5.897 23,908 -0.06(-1.05%)
May 18, 2010 6.112 6.126 5.931 5.959 17,900 -0.11(-1.83%)
May 17, 2010 5.793 6.091 5.793 6.070 36,659 +0.31(+5.42%)
May 14, 2010 5.754 5.987 5.754 5.758 24,881 +0.01(+0.12%)
May 13, 2010 6.119 6.119 5.737 5.751 13,314 -0.31(-5.04%)
May 12, 2010 5.758 6.105 5.751 6.056 29,126 +0.31(+5.31%)
May 11, 2010 5.564 5.751 5.449 5.751 23,161 +0.31(+5.74%)
May 10, 2010 5.453 5.467 5.363 5.439 12,716 +0.03(+0.51%)
May 07, 2010 5.397 5.585 5.342 5.411 15,085 -0.05(-0.89%)
May 06, 2010 5.508 5.508 5.342 5.460 13,747 -0.05(-0.88%)
May 05, 2010 5.506 5.550 5.506 5.508 2,734 -0.01(-0.13%)
May 04, 2010 5.383 5.578 5.349 5.515 22,299 -0.01(-0.13%)
May 03, 2010 5.585 5.585 5.522 5.522 27,591 +0.01(+0.13%)
Apr 30, 2010 5.432 5.585 5.356 5.515 37,534 +0.06(+1.02%)
Apr 29, 2010 5.425 5.494 5.425 5.460 5,147 -0.09(-1.63%)
Apr 28, 2010 5.515 5.585 5.418 5.550 24,167 +0.01(+0.25%)
Apr 27, 2010 5.404 5.585 5.390 5.536 27,359 +0.13(+2.44%)
Apr 26, 2010 5.376 5.418 5.376 5.404 23,435 +0.06(+1.04%)
Apr 23, 2010 5.411 5.557 5.342 5.349 23,540 -0.07(-1.28%)
Apr 22, 2010 5.515 5.536 5.418 5.418 7,906 -0.12(-2.13%)
Apr 21, 2010 5.342 5.543 5.342 5.536 43,555 +0.16(+2.97%)
Apr 20, 2010 5.369 5.432 5.363 5.376 30,862 -0.01(-0.13%)
Apr 19, 2010 5.536 5.536 5.342 5.383 30,261 -0.15(-2.76%)
Apr 16, 2010 5.522 5.536 5.342 5.536 34,526 +0.01(+0.25%)
Apr 15, 2010 5.515 5.522 5.342 5.522 21,878 +0.01(+0.13%)
Apr 14, 2010 5.411 5.522 5.293 5.515 38,497 +0.19(+3.52%)
Apr 13, 2010 5.501 5.508 5.328 5.328 8,050 -0.15(-2.78%)
Apr 12, 2010 5.439 5.515 5.432 5.480 24,267 +0.08(+1.41%)
Apr 09, 2010 5.432 5.432 5.363 5.404 2,558 +0.01(+0.13%)
Apr 08, 2010 5.328 5.397 5.317 5.397 720 +0.02(+0.39%)
Apr 07, 2010 5.467 5.480 5.322 5.376 4,340 +0.06(+1.17%)
Apr 06, 2010 5.494 5.515 5.307 5.314 8,106 -0.17(-3.16%)
Apr 05, 2010 5.286 5.515 5.286 5.487 50,075 +0.15(+2.73%)
Apr 01, 2010 5.286 5.342 5.342 5.342 11,099 +0.01(+0.13%)
Mar 31, 2010 5.272 5.335 5.272 5.335 12,445 +0.00(+0.00%)
Mar 30, 2010 5.256 5.376 5.203 5.335 14,031 +0.02(+0.39%)
Mar 29, 2010 5.307 5.356 5.217 5.314 22,393 -0.03(-0.52%)
Mar 26, 2010 5.328 5.342 5.272 5.342 5,304 +0.01(+0.26%)
Mar 25, 2010 5.425 5.425 5.279 5.328 10,583 -0.08(-1.54%)
Mar 24, 2010 5.418 5.425 5.314 5.411 8,353 -0.03(-0.51%)
Mar 23, 2010 5.411 5.460 5.390 5.439 1,369 -0.08(-1.38%)
Mar 22, 2010 5.394 5.515 5.314 5.515 15,472 +0.10(+1.92%)
Mar 19, 2010 5.404 5.467 5.272 5.411 8,938 +0.06(+1.17%)
Mar 18, 2010 5.328 5.349 5.307 5.349 16,825 -0.03(-0.64%)
Mar 17, 2010 5.279 5.383 5.272 5.383 4,203 +0.16(+3.05%)
Mar 16, 2010 5.238 5.515 5.203 5.224 34,363 -0.05(-0.92%)
Mar 15, 2010 5.411 5.515 5.272 5.272 21,097 -0.15(-2.69%)
Mar 12, 2010 5.435 5.501 5.321 5.418 11,621 +0.00(+0.00%)
Mar 11, 2010 5.463 5.480 5.418 5.418 5,621 +0.00(+0.00%)
Mar 10, 2010 5.383 5.501 5.196 5.418 8,109 -0.06(-1.14%)
Mar 09, 2010 5.441 5.515 5.425 5.480 20,072 +0.02(+0.44%)
Mar 08, 2010 5.427 5.460 5.414 5.456 3,401 +0.00(+0.07%)
Mar 05, 2010 5.515 5.515 5.418 5.453 3,661 +0.01(+0.26%)
Mar 04, 2010 5.467 5.467 5.411 5.439 29,344 -0.02(-0.38%)
Mar 03, 2010 5.453 5.467 5.369 5.460 3,070 -0.02(-0.38%)
Mar 02, 2010 5.522 5.529 5.446 5.480 20,580 +0.01(+0.13%)
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.