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 29, 2022 5.999 6.050 5.999 6.019 3,947 +0.02(+0.32%)
Jul 28, 2022 5.923 6.085 5.923 5.999 5,532 -0.00(-0.02%)
Jul 27, 2022 6.133 6.146 6.001 6.001 15,856 +0.15(+2.63%)
Jul 26, 2022 5.828 5.848 5.828 5.847 1,997 -0.03(-0.49%)
Jul 25, 2022 5.971 5.971 5.876 5.876 6,203 +0.00(+0.00%)
Jul 22, 2022 6.009 6.047 5.876 5.876 4,895 -0.12(-2.06%)
Jul 21, 2022 5.999 6.047 5.999 5.999 12,840 +0.02(+0.32%)
Jul 20, 2022 5.990 6.141 5.980 5.980 1,673 +0.00(+0.00%)
Jul 19, 2022 6.057 6.095 5.980 5.980 2,854 -0.08(-1.26%)
Jul 18, 2022 5.952 6.076 5.914 6.057 6,977 +0.08(+1.27%)
Jul 15, 2022 5.847 5.985 5.828 5.980 2,770 +0.13(+2.28%)
Jul 14, 2022 5.857 5.857 5.847 5.847 734 +0.00(+0.00%)
Jul 13, 2022 5.923 5.923 5.847 5.847 846 +0.04(+0.66%)
Jul 12, 2022 6.019 6.019 5.809 5.809 10,913 -0.13(-2.21%)
Jul 11, 2022 6.014 6.014 5.940 5.940 2,943 -0.07(-1.22%)
Jul 08, 2022 6.095 6.095 5.942 6.014 5,032 -0.06(-1.02%)
Jul 07, 2022 5.761 6.095 5.761 6.076 5,335 +0.29(+4.93%)
Jul 06, 2022 5.809 5.857 5.761 5.790 19,099 -0.02(-0.33%)
Jul 05, 2022 5.961 5.961 5.809 5.809 56,202 -0.08(-1.29%)
Jul 01, 2022 5.961 5.961 5.885 5.885 3,169 -0.15(-2.52%)
Jun 30, 2022 5.990 6.038 5.904 6.038 1,909 +0.12(+2.09%)
Jun 29, 2022 5.927 6.004 5.914 5.914 3,994 -0.10(-1.59%)
Jun 28, 2022 6.009 6.009 6.009 6.009 976 +0.01(+0.16%)
Jun 27, 2022 5.990 6.099 5.905 5.999 6,950 +0.01(+0.16%)
Jun 24, 2022 6.085 6.171 5.990 5.990 6,472 +0.06(+0.96%)
Jun 23, 2022 5.895 5.961 5.895 5.933 2,539 -0.07(-1.19%)
Jun 22, 2022 6.257 6.257 5.961 6.004 1,740 +0.04(+0.72%)
Jun 21, 2022 5.961 6.060 5.942 5.961 2,362 +0.01(+0.16%)
Jun 17, 2022 6.028 6.219 5.947 5.952 2,459 +0.04(+0.64%)
Jun 16, 2022 5.914 5.999 5.906 5.914 2,980 -0.18(-2.97%)
Jun 15, 2022 5.933 6.190 5.933 6.095 13,331 +0.16(+2.73%)
Jun 14, 2022 5.942 6.085 5.914 5.933 8,919 -0.02(-0.32%)
Jun 13, 2022 6.199 6.209 5.952 5.952 5,634 -0.23(-3.70%)
Jun 10, 2022 6.133 6.238 6.047 6.180 25,597 +0.01(+0.15%)
Jun 09, 2022 6.285 6.285 6.142 6.171 5,014 -0.03(-0.46%)
Jun 08, 2022 5.942 6.219 5.880 6.199 9,955 +0.28(+4.66%)
Jun 07, 2022 5.961 5.999 5.847 5.923 6,758 -0.04(-0.64%)
Jun 06, 2022 5.914 6.009 5.828 5.961 6,724 +0.05(+0.81%)
Jun 03, 2022 5.961 5.980 5.914 5.914 8,107 -0.10(-1.74%)
Jun 02, 2022 5.933 6.019 5.866 6.019 3,325 +0.04(+0.64%)
Jun 01, 2022 5.961 5.980 5.923 5.980 3,112 -0.04(-0.63%)
May 31, 2022 5.847 6.019 5.828 6.019 11,652 +0.14(+2.43%)
May 27, 2022 5.828 5.942 5.733 5.876 14,859 -0.07(-1.10%)
May 26, 2022 6.009 6.066 5.923 5.941 11,171 -0.06(-0.97%)
May 25, 2022 5.934 5.999 5.877 5.999 12,501 +0.07(+1.19%)
May 24, 2022 5.929 5.929 5.929 5.929 886 -0.08(-1.33%)
May 23, 2022 5.952 6.009 5.839 6.009 9,517 -0.12(-2.00%)
May 20, 2022 6.282 6.282 6.131 6.131 2,946 -0.13(-2.11%)
May 19, 2022 5.943 6.263 5.943 6.263 3,890 +0.34(+5.72%)
May 18, 2022 6.075 6.084 5.924 5.924 2,189 -0.14(-2.33%)
May 17, 2022 5.990 6.084 5.990 6.065 4,497 +0.16(+2.71%)
May 16, 2022 6.197 6.235 5.905 5.905 4,969 -0.16(-2.64%)
May 13, 2022 5.952 6.112 5.952 6.065 3,334 +0.16(+2.71%)
May 12, 2022 5.660 6.075 5.660 5.905 12,440 +0.07(+1.13%)
May 11, 2022 5.830 5.990 5.821 5.839 19,958 +0.09(+1.64%)
May 10, 2022 5.839 5.877 5.726 5.745 5,365 -0.11(-1.93%)
May 09, 2022 5.886 5.971 5.736 5.858 9,382 -0.12(-2.05%)
May 06, 2022 6.028 6.028 5.919 5.981 6,485 -0.04(-0.63%)
May 05, 2022 5.999 6.121 5.974 6.018 4,547 +0.10(+1.75%)
May 04, 2022 5.952 5.952 5.886 5.915 2,251 +0.07(+1.13%)
May 03, 2022 5.934 6.018 5.849 5.849 8,222 -0.04(-0.64%)
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.