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 (%)
Jul 31, 2015 8.830 9.319 8.830 9.040 16,722 +0.09(+1.01%)
Jul 30, 2015 8.852 8.988 8.679 8.950 18,591 +0.13(+1.45%)
Jul 29, 2015 8.988 8.988 8.822 8.822 7,319 -0.29(-3.14%)
Jul 28, 2015 9.258 9.296 9.040 9.108 21,078 -0.07(-0.74%)
Jul 27, 2015 9.055 9.364 8.822 9.176 25,681 +0.00(+0.00%)
Jul 24, 2015 8.875 9.198 8.574 9.176 31,585 +0.30(+3.39%)
Jul 23, 2015 8.251 8.875 8.251 8.875 59,188 +0.73(+8.96%)
Jul 22, 2015 7.574 8.251 7.574 8.145 38,446 +0.13(+1.59%)
Jul 21, 2015 8.672 8.807 7.386 8.017 113,941 -0.96(-10.65%)
Jul 20, 2015 9.025 9.025 8.649 8.973 20,294 -0.35(-3.71%)
Jul 17, 2015 9.386 9.386 8.950 9.319 22,143 -0.07(-0.72%)
Jul 16, 2015 9.552 9.559 9.018 9.386 67,685 -0.10(-1.03%)
Jul 15, 2015 9.559 9.650 9.213 9.484 71,268 -0.29(-2.93%)
Jul 14, 2015 10.06 10.06 9.672 9.770 20,762 -0.29(-2.91%)
Jul 13, 2015 10.38 10.45 9.777 10.06 30,383 -0.38(-3.67%)
Jul 10, 2015 10.15 10.53 10.15 10.45 21,132 +0.01(+0.07%)
Jul 09, 2015 10.91 10.91 10.44 10.44 23,049 -0.47(-4.28%)
Jul 08, 2015 10.62 11.25 10.62 10.91 8,497 +0.11(+1.05%)
Jul 07, 2015 10.85 11.36 10.70 10.79 14,458 +0.06(+0.56%)
Jul 06, 2015 10.70 10.97 10.70 10.73 13,563 -0.17(-1.52%)
Jul 02, 2015 11.00 10.90 10.90 10.90 5,185 -0.02(-0.14%)
Jul 01, 2015 10.96 11.06 10.91 10.91 22,592 -0.24(-2.16%)
Jun 30, 2015 11.30 11.36 11.14 11.15 2,290 -0.17(-1.46%)
Jun 29, 2015 11.30 11.64 11.09 11.32 15,339 -0.27(-2.34%)
Jun 26, 2015 11.70 11.78 11.59 11.59 13,795 -0.01(-0.06%)
Jun 25, 2015 11.36 11.62 11.06 11.60 7,941 +0.19(+1.65%)
Jun 24, 2015 11.26 11.42 11.07 11.41 9,195 +0.23(+2.09%)
Jun 23, 2015 11.30 11.32 10.92 11.18 15,972 -0.16(-1.37%)
Jun 22, 2015 11.37 11.43 11.28 11.33 6,035 -0.14(-1.20%)
Jun 19, 2015 11.49 11.51 11.47 11.47 8,518 -0.26(-2.24%)
Jun 18, 2015 11.58 11.73 11.28 11.73 11,834 +0.38(+3.38%)
Jun 17, 2015 11.03 11.65 10.94 11.35 32,396 +0.25(+2.24%)
Jun 16, 2015 11.06 11.43 10.94 11.10 16,452 +0.13(+1.16%)
Jun 15, 2015 11.21 11.23 10.78 10.97 14,039 -0.11(-0.95%)
Jun 12, 2015 10.92 11.57 10.85 11.08 2,034 +0.14(+1.31%)
Jun 11, 2015 11.14 11.14 10.93 10.94 4,229 -0.26(-2.35%)
Jun 10, 2015 11.14 11.24 11.14 11.20 5,479 +0.13(+1.16%)
Jun 09, 2015 10.90 11.18 10.85 11.07 7,697 +0.17(+1.52%)
Jun 08, 2015 11.15 11.15 10.91 10.91 6,908 -0.27(-2.42%)
Jun 05, 2015 10.85 11.18 10.85 11.18 5,338 +0.07(+0.61%)
Jun 04, 2015 10.72 11.13 10.72 11.11 6,058 +0.19(+1.72%)
Jun 03, 2015 11.27 11.36 10.91 10.92 20,834 -0.22(-1.96%)
Jun 02, 2015 11.32 11.41 11.10 11.14 28,489 -0.56(-4.76%)
Jun 01, 2015 11.09 11.84 10.60 11.70 54,747 +0.89(+8.21%)
May 29, 2015 10.60 11.09 10.60 10.81 14,306 +0.08(+0.77%)
May 28, 2015 10.76 10.85 10.64 10.73 8,005 -0.11(-1.04%)
May 27, 2015 10.76 11.05 10.76 10.84 2,971 +0.08(+0.70%)
May 26, 2015 10.92 10.94 10.76 10.76 5,662 -0.25(-2.25%)
May 22, 2015 10.92 11.01 11.01 11.01 16,619 +0.11(+0.97%)
May 21, 2015 11.17 11.20 10.87 10.91 32,532 -0.30(-2.68%)
May 20, 2015 11.29 11.30 11.21 11.21 17,365 -0.08(-0.67%)
May 19, 2015 11.52 11.52 11.22 11.28 10,451 +0.00(+0.00%)
May 18, 2015 11.38 12.02 11.21 11.28 9,385 +0.01(+0.07%)
May 15, 2015 12.03 12.03 11.21 11.27 8,187 -0.02(-0.20%)
May 14, 2015 11.39 11.48 11.28 11.30 37,533 -0.04(-0.33%)
May 13, 2015 11.38 11.47 11.33 11.33 5,531 -0.08(-0.69%)
May 12, 2015 11.53 11.58 11.36 11.41 15,866 -0.12(-1.01%)
May 11, 2015 11.76 11.76 11.53 11.53 17,956 -0.17(-1.42%)
May 08, 2015 11.73 11.73 11.51 11.70 5,031 +0.00(+0.00%)
May 07, 2015 11.88 11.90 11.51 11.70 10,329 -0.05(-0.45%)
May 06, 2015 11.82 12.08 11.73 11.75 3,616 +0.05(+0.39%)
May 05, 2015 11.92 11.99 11.55 11.70 13,488 -0.16(-1.32%)
May 04, 2015 12.14 12.14 11.60 11.86 17,854 -0.13(-1.06%)
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.