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 (%)
Jan 31, 2011 5.737 5.862 5.730 5.855 8,924 +0.05(+0.84%)
Jan 28, 2011 5.806 5.966 5.799 5.806 9,884 -0.01(-0.12%)
Jan 27, 2011 5.806 5.903 5.771 5.813 10,380 -0.06(-1.06%)
Jan 26, 2011 5.750 5.875 5.702 5.875 9,284 +0.01(+0.24%)
Jan 25, 2011 5.757 5.896 5.730 5.862 18,632 -0.02(-0.35%)
Jan 24, 2011 5.959 5.959 5.750 5.882 9,848 +0.01(+0.12%)
Jan 21, 2011 5.879 6.056 5.799 5.875 2,796 -0.02(-0.35%)
Jan 20, 2011 5.896 5.949 5.563 5.896 19,464 -0.06(-1.05%)
Jan 19, 2011 6.139 6.146 5.959 5.959 12,712 -0.19(-3.04%)
Jan 18, 2011 6.139 6.181 5.980 6.146 12,279 +0.04(+0.67%)
Jan 14, 2011 5.966 6.174 5.966 6.105 7,222 +0.11(+1.85%)
Jan 13, 2011 6.112 6.112 5.952 5.994 12,606 -0.16(-2.60%)
Jan 12, 2011 6.028 6.167 6.021 6.153 27,442 +0.13(+2.07%)
Jan 11, 2011 6.000 6.028 5.987 6.028 32,835 +0.05(+0.81%)
Jan 10, 2011 5.994 6.000 5.938 5.980 19,539 +0.08(+1.29%)
Jan 07, 2011 5.744 5.966 5.556 5.903 32,632 +0.06(+0.95%)
Jan 06, 2011 6.000 6.000 5.821 5.848 13,062 -0.15(-2.55%)
Jan 05, 2011 5.917 6.000 5.903 6.000 43,945 +0.13(+2.25%)
Jan 04, 2011 5.785 5.973 5.785 5.869 31,635 -0.02(-0.35%)
Jan 03, 2011 5.646 5.903 5.542 5.889 53,779 +0.19(+3.41%)
Dec 31, 2010 5.625 5.702 5.625 5.695 18,348 -0.07(-1.20%)
Dec 30, 2010 5.792 5.792 5.695 5.764 20,279 +0.01(+0.24%)
Dec 29, 2010 5.820 5.827 5.737 5.750 22,671 +0.12(+2.22%)
Dec 28, 2010 5.500 5.738 5.487 5.625 145,891 +0.09(+1.63%)
Dec 27, 2010 5.605 5.605 5.389 5.535 21,441 -0.02(-0.44%)
Dec 23, 2010 5.730 5.730 5.528 5.559 55,762 -0.20(-3.55%)
Dec 22, 2010 5.959 5.959 5.737 5.764 9,068 -0.15(-2.58%)
Dec 21, 2010 6.035 6.035 5.757 5.917 35,477 -0.07(-1.16%)
Dec 20, 2010 5.903 6.007 5.896 5.987 38,923 +0.00(+0.00%)
Dec 17, 2010 5.882 5.987 5.653 5.987 42,887 +0.11(+1.89%)
Dec 16, 2010 5.855 5.875 5.820 5.875 8,378 +0.02(+0.36%)
Dec 15, 2010 5.730 5.855 5.632 5.855 36,518 +0.17(+3.06%)
Dec 14, 2010 5.535 5.688 5.535 5.681 59,997 +0.18(+3.28%)
Dec 13, 2010 5.382 5.549 5.293 5.500 54,705 +0.17(+3.13%)
Dec 10, 2010 5.292 5.424 5.285 5.334 40,145 -0.01(-0.26%)
Dec 09, 2010 5.257 5.348 5.257 5.348 29,930 +0.06(+1.18%)
Dec 08, 2010 5.257 5.313 5.243 5.285 33,602 +0.03(+0.66%)
Dec 07, 2010 5.237 5.306 5.174 5.250 78,815 +0.06(+1.07%)
Dec 06, 2010 5.021 5.348 4.785 5.195 326,970 -0.42(-7.54%)
Dec 03, 2010 5.820 5.834 5.473 5.618 73,951 -0.23(-3.96%)
Dec 02, 2010 6.084 6.181 5.834 5.850 64,129 -0.27(-4.38%)
Dec 01, 2010 6.216 6.257 6.112 6.119 26,478 -0.12(-1.89%)
Nov 30, 2010 6.223 6.237 6.077 6.237 12,171 +0.03(+0.56%)
Nov 29, 2010 6.084 6.341 6.063 6.202 11,162 +0.03(+0.56%)
Nov 26, 2010 6.188 6.299 6.063 6.167 12,550 +0.03(+0.45%)
Nov 24, 2010 6.320 6.139 6.139 6.139 20,298 -0.18(-2.86%)
Nov 23, 2010 6.334 6.355 6.278 6.320 17,031 -0.15(-2.36%)
Nov 22, 2010 6.257 6.549 6.223 6.473 27,589 +0.15(+2.42%)
Nov 19, 2010 6.271 6.424 6.146 6.320 20,470 +0.05(+0.78%)
Nov 18, 2010 6.181 6.327 6.132 6.271 19,193 +0.19(+3.08%)
Nov 17, 2010 6.153 6.250 6.084 6.084 16,656 -0.14(-2.23%)
Nov 16, 2010 6.271 6.285 6.146 6.223 10,473 -0.02(-0.33%)
Nov 15, 2010 6.250 6.382 6.216 6.244 26,085 +0.04(+0.67%)
Nov 12, 2010 6.306 6.348 6.146 6.202 30,947 -0.13(-1.98%)
Nov 11, 2010 6.362 6.431 6.306 6.327 22,731 -0.19(-2.88%)
Nov 10, 2010 6.549 6.590 6.459 6.514 27,418 -0.09(-1.36%)
Nov 09, 2010 6.473 6.612 6.473 6.604 27,959 +0.15(+2.36%)
Nov 08, 2010 6.577 6.577 6.248 6.452 79,173 +0.28(+4.50%)
Nov 05, 2010 6.417 6.426 6.091 6.174 50,069 -0.08(-1.22%)
Nov 04, 2010 6.598 6.598 6.195 6.250 52,375 -0.27(-4.15%)
Nov 03, 2010 6.535 6.563 6.494 6.521 27,569 -0.01(-0.21%)
Nov 02, 2010 6.626 6.701 6.514 6.535 57,520 +0.06(+0.97%)
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.