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

Psychemedics (NQ: PMD )

2.370 +0.050 (+2.16%)
Streaming Delayed Price Updated: 3:22 PM EDT, Jun 5, 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 (%)
Dec 29, 2023 2.870 3.030 2.870 2.960 25,203 -0.04(-1.33%)
Dec 28, 2023 2.960 3.040 2.940 3.000 3,404 +0.10(+3.63%)
Dec 27, 2023 2.800 2.960 2.800 2.895 14,337 +0.05(+1.80%)
Dec 26, 2023 2.910 2.910 2.720 2.844 14,926 +0.01(+0.49%)
Dec 22, 2023 2.890 2.957 2.720 2.830 21,604 -0.04(-1.39%)
Dec 21, 2023 2.750 2.931 2.750 2.870 10,716 +0.05(+1.77%)
Dec 20, 2023 2.760 2.880 2.760 2.820 3,620 -0.03(-1.06%)
Dec 19, 2023 2.820 3.020 2.750 2.850 18,975 -0.01(-0.35%)
Dec 18, 2023 3.049 3.049 2.860 2.860 9,359 -0.12(-4.03%)
Dec 15, 2023 3.000 3.000 2.980 2.980 1,959 +0.02(+0.68%)
Dec 14, 2023 2.980 3.090 2.890 2.960 5,882 +0.04(+1.37%)
Dec 13, 2023 2.890 3.010 2.890 2.920 13,061 +0.03(+1.04%)
Dec 12, 2023 2.956 2.956 2.890 2.890 8,858 -0.08(-2.69%)
Dec 11, 2023 2.920 3.000 2.920 2.970 3,266 +0.05(+1.71%)
Dec 08, 2023 2.990 2.990 2.910 2.920 2,236 -0.07(-2.34%)
Dec 07, 2023 2.990 3.002 2.920 2.990 19,772 +0.00(+0.00%)
Dec 06, 2023 3.095 3.168 2.980 2.990 1,583 -0.17(-5.38%)
Dec 05, 2023 3.270 3.280 3.160 3.160 4,848 +0.01(+0.31%)
Dec 04, 2023 2.980 3.200 2.925 3.150 31,869 +0.46(+17.10%)
Dec 01, 2023 2.570 2.710 2.570 2.690 8,672 +0.13(+5.08%)
Nov 30, 2023 2.430 2.560 2.390 2.560 5,883 +0.13(+5.35%)
Nov 29, 2023 2.292 2.430 2.292 2.430 3,700 +0.13(+5.65%)
Nov 28, 2023 2.420 2.420 2.275 2.300 30,090 +0.00(+0.00%)
Nov 27, 2023 2.280 2.370 2.200 2.300 32,202 +0.09(+4.07%)
Nov 24, 2023 2.090 2.230 2.090 2.210 10,784 +0.13(+6.25%)
Nov 22, 2023 2.070 2.100 2.070 2.080 18,749 +0.02(+0.97%)
Nov 21, 2023 2.230 2.230 2.060 2.060 20,695 -0.04(-1.90%)
Nov 20, 2023 2.130 2.140 2.080 2.100 12,491 -0.02(-1.12%)
Nov 17, 2023 2.170 2.170 2.060 2.124 14,483 -0.01(-0.30%)
Nov 16, 2023 2.210 2.210 2.120 2.130 24,002 -0.02(-0.93%)
Nov 15, 2023 2.210 2.250 2.140 2.150 25,029 -0.10(-4.44%)
Nov 14, 2023 2.240 2.368 2.222 2.250 15,954 -0.03(-1.32%)
Nov 13, 2023 2.310 2.369 2.250 2.280 39,597 -0.07(-2.98%)
Nov 10, 2023 2.450 2.450 2.330 2.350 3,814 -0.08(-3.29%)
Nov 09, 2023 2.430 2.430 2.310 2.430 12,548 +0.12(+5.19%)
Nov 08, 2023 2.390 2.390 2.290 2.310 9,182 +0.03(+1.32%)
Nov 07, 2023 2.350 2.400 2.260 2.280 12,905 +0.02(+0.88%)
Nov 06, 2023 2.320 2.420 2.260 2.260 17,906 -0.09(-3.83%)
Nov 03, 2023 2.450 2.450 2.350 2.350 12,752 -0.10(-4.08%)
Nov 02, 2023 2.410 2.473 2.400 2.450 1,900 -0.03(-1.21%)
Nov 01, 2023 2.410 2.480 2.400 2.480 1,110 +0.03(+1.22%)
Oct 31, 2023 2.480 2.480 2.410 2.450 2,377 +0.02(+0.72%)
Oct 30, 2023 2.480 2.487 2.340 2.433 4,116 -0.02(-0.71%)
Oct 27, 2023 2.410 2.460 2.400 2.450 7,554 +0.09(+3.81%)
Oct 26, 2023 2.348 2.428 2.348 2.360 5,119 -0.07(-2.88%)
Oct 25, 2023 2.470 2.490 2.400 2.430 7,890 -0.01(-0.41%)
Oct 24, 2023 2.450 2.493 2.410 2.440 9,090 -0.05(-2.01%)
Oct 23, 2023 2.560 2.560 2.450 2.490 6,153 -0.07(-2.73%)
Oct 20, 2023 2.570 2.890 2.400 2.560 8,324 -0.09(-3.40%)
Oct 19, 2023 2.800 2.853 2.650 2.650 7,941 -0.17(-6.03%)
Oct 18, 2023 2.820 2.820 2.820 2.820 903 -0.05(-1.74%)
Oct 17, 2023 2.920 3.000 2.840 2.870 8,244 +0.04(+1.41%)
Oct 16, 2023 2.750 2.910 2.730 2.830 13,351 +0.16(+5.99%)
Oct 13, 2023 2.720 2.740 2.670 2.670 2,034 -0.01(-0.37%)
Oct 12, 2023 2.530 2.690 2.450 2.680 26,336 +0.12(+4.69%)
Oct 11, 2023 2.840 2.940 2.380 2.560 87,699 -0.23(-8.24%)
Oct 10, 2023 2.860 2.960 2.790 2.790 45,472 -0.13(-4.45%)
Oct 09, 2023 3.110 3.175 2.920 2.920 38,389 -0.23(-7.30%)
Oct 06, 2023 3.320 3.320 3.100 3.150 11,219 -0.17(-5.12%)
Oct 05, 2023 3.420 3.530 3.300 3.320 20,463 -0.17(-4.87%)
Oct 04, 2023 3.580 3.610 3.391 3.490 4,712 -0.06(-1.69%)
Oct 03, 2023 3.550 3.840 3.474 3.550 34,256 -0.14(-3.79%)
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.