Psychemedics (NQ: PMD )

2.431 +0.061 (+2.59%)
Streaming Delayed Price Updated: 2:19 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 8.305 8.526 8.290 8.427 6,952 -0.03(-0.36%)
Aug 28, 2015 8.244 9.128 8.244 8.457 8,645 +0.38(+4.72%)
Aug 27, 2015 8.412 8.640 8.076 8.076 14,959 -0.37(-4.42%)
Aug 26, 2015 8.610 8.610 8.252 8.450 11,284 -0.02(-0.27%)
Aug 25, 2015 8.762 8.989 8.473 8.473 28,397 -0.20(-2.28%)
Aug 24, 2015 8.534 8.915 8.534 8.671 26,078 -0.26(-2.90%)
Aug 21, 2015 8.953 9.059 8.808 8.930 17,395 -0.11(-1.18%)
Aug 20, 2015 9.196 9.196 8.915 9.036 4,986 -0.04(-0.42%)
Aug 19, 2015 9.379 9.870 8.983 9.075 20,743 -0.21(-2.22%)
Aug 18, 2015 9.433 9.532 9.223 9.280 14,452 -0.07(-0.73%)
Aug 17, 2015 9.417 9.562 9.226 9.349 32,888 -0.14(-1.52%)
Aug 14, 2015 9.212 9.555 9.212 9.494 16,010 +0.28(+3.06%)
Aug 13, 2015 8.983 9.402 8.915 9.212 14,740 +0.28(+3.16%)
Aug 12, 2015 8.823 8.991 8.541 8.930 32,303 +0.00(+0.00%)
Aug 11, 2015 8.678 9.006 8.534 8.930 30,223 +0.32(+3.72%)
Aug 10, 2015 8.595 8.823 8.550 8.610 17,296 +0.02(+0.18%)
Aug 07, 2015 8.648 8.762 8.595 8.595 8,532 -0.13(-1.48%)
Aug 06, 2015 8.869 8.915 8.686 8.724 8,596 -0.19(-2.14%)
Aug 05, 2015 9.021 9.406 8.854 8.915 21,776 +0.16(+1.83%)
Aug 04, 2015 9.078 9.078 8.724 8.755 10,473 -0.04(-0.43%)
Aug 03, 2015 9.025 9.281 8.724 8.792 10,376 -0.25(-2.75%)
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%)
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.