Psychemedics (NQ: PMD )

2.330 +0.010 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 12.05 12.55 12.05 12.14 18,948 +0.17(+1.45%)
Mar 28, 2019 12.72 13.06 11.84 11.97 48,756 -0.61(-4.82%)
Mar 27, 2019 12.71 12.88 12.58 12.58 12,612 -0.14(-1.09%)
Mar 26, 2019 12.83 12.92 12.58 12.71 14,494 +0.11(+0.89%)
Mar 25, 2019 13.17 13.29 12.60 12.60 14,046 -0.59(-4.46%)
Mar 22, 2019 12.92 13.27 12.82 13.19 39,746 +0.03(+0.20%)
Mar 21, 2019 12.98 13.49 12.55 13.16 37,956 +0.30(+2.36%)
Mar 20, 2019 12.94 12.95 12.82 12.86 3,245 -0.12(-0.93%)
Mar 19, 2019 12.81 13.02 12.81 12.98 11,725 +0.17(+1.35%)
Mar 18, 2019 12.81 13.02 12.81 12.81 11,949 -0.10(-0.80%)
Mar 15, 2019 12.65 13.07 12.55 12.91 23,686 +0.32(+2.54%)
Mar 14, 2019 13.14 13.14 12.55 12.59 17,908 -0.45(-3.42%)
Mar 13, 2019 13.16 13.16 12.83 13.04 6,857 +0.04(+0.30%)
Mar 12, 2019 12.91 13.07 12.62 13.00 23,885 +0.09(+0.66%)
Mar 11, 2019 13.10 13.27 12.83 12.91 35,088 -0.27(-2.01%)
Mar 08, 2019 13.26 13.68 12.89 13.18 32,739 -0.09(-0.68%)
Mar 07, 2019 13.67 13.67 12.79 13.27 25,232 -0.33(-2.42%)
Mar 06, 2019 13.39 13.91 13.09 13.60 93,033 +0.55(+4.19%)
Mar 05, 2019 16.25 16.25 12.07 13.05 396,361 -3.37(-20.54%)
Mar 04, 2019 16.52 16.63 16.31 16.42 2,515 -0.36(-2.17%)
Mar 01, 2019 16.34 16.79 16.34 16.79 6,664 +0.06(+0.36%)
Feb 28, 2019 16.70 16.76 16.45 16.73 2,950 +0.05(+0.31%)
Feb 27, 2019 16.51 16.68 16.46 16.68 15,329 +0.12(+0.72%)
Feb 26, 2019 16.41 16.80 16.01 16.56 6,553 +0.09(+0.52%)
Feb 25, 2019 15.99 16.47 15.82 16.47 19,751 +0.62(+3.94%)
Feb 22, 2019 16.07 16.16 15.82 15.85 6,547 -0.22(-1.38%)
Feb 21, 2019 16.03 16.24 15.82 16.07 2,812 +0.16(+1.02%)
Feb 20, 2019 16.49 16.57 15.91 15.91 4,546 -0.17(-1.06%)
Feb 19, 2019 16.35 16.59 16.07 16.08 11,587 -0.19(-1.16%)
Feb 15, 2019 16.41 16.56 15.87 16.27 6,314 +0.09(+0.58%)
Feb 14, 2019 16.08 16.68 15.83 16.17 23,159 +0.09(+0.59%)
Feb 13, 2019 16.16 16.65 15.61 16.08 8,205 -0.04(-0.27%)
Feb 12, 2019 16.20 16.68 15.74 16.12 12,367 -0.15(-0.89%)
Feb 11, 2019 16.44 16.44 16.13 16.27 9,745 +0.09(+0.53%)
Feb 08, 2019 15.76 16.54 15.74 16.18 14,381 +0.50(+3.22%)
Feb 07, 2019 16.13 16.34 15.68 15.68 8,405 -0.41(-2.55%)
Feb 06, 2019 16.10 16.73 16.07 16.09 4,347 -0.16(-1.00%)
Feb 05, 2019 16.33 16.34 16.07 16.25 13,329 +0.15(+0.90%)
Feb 04, 2019 16.24 16.62 15.98 16.10 18,087 +0.03(+0.16%)
Feb 01, 2019 15.54 16.72 15.54 16.08 23,034 +0.55(+3.52%)
Jan 31, 2019 15.79 16.01 15.44 15.53 2,974 -0.39(-2.44%)
Jan 30, 2019 15.60 16.04 15.16 15.92 14,794 +0.50(+3.24%)
Jan 29, 2019 15.09 15.60 15.09 15.42 10,734 +0.16(+1.07%)
Jan 28, 2019 15.15 15.31 14.84 15.26 5,662 -0.18(-1.16%)
Jan 25, 2019 15.65 15.65 14.57 15.44 5,378 +0.04(+0.28%)
Jan 24, 2019 15.10 15.55 14.61 15.39 10,931 +0.41(+2.74%)
Jan 23, 2019 14.98 15.36 14.30 14.98 9,316 -0.10(-0.68%)
Jan 22, 2019 15.51 15.51 14.62 15.09 6,351 -0.42(-2.70%)
Jan 18, 2019 15.51 15.63 15.16 15.51 3,390 +0.22(+1.46%)
Jan 17, 2019 15.45 15.63 14.32 15.28 11,934 -0.15(-0.94%)
Jan 16, 2019 14.97 15.63 14.97 15.43 6,900 +0.07(+0.45%)
Jan 15, 2019 15.30 15.80 14.42 15.36 15,925 +0.21(+1.41%)
Jan 14, 2019 14.79 15.18 14.22 15.15 14,301 +0.43(+2.91%)
Jan 11, 2019 14.53 14.72 13.95 14.72 31,336 +0.19(+1.30%)
Jan 10, 2019 14.52 14.75 14.24 14.53 14,446 -0.14(-0.93%)
Jan 09, 2019 14.35 14.67 14.23 14.67 8,286 +0.34(+2.39%)
Jan 08, 2019 14.31 14.53 13.89 14.33 8,832 +0.13(+0.90%)
Jan 07, 2019 13.97 14.41 13.85 14.20 17,074 +0.34(+2.47%)
Jan 04, 2019 13.91 14.03 13.56 13.85 5,846 +0.33(+2.47%)
Jan 03, 2019 13.59 14.04 13.47 13.52 11,227 -0.29(-2.11%)
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.