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 (%)
Feb 29, 2016 10.03 10.15 9.887 9.895 17,439 -0.12(-1.25%)
Feb 26, 2016 9.801 10.04 9.801 10.02 20,526 +0.15(+1.50%)
Feb 25, 2016 9.488 9.918 9.488 9.871 32,930 +0.37(+3.95%)
Feb 24, 2016 9.395 9.584 9.379 9.496 4,821 +0.05(+0.50%)
Feb 23, 2016 9.510 9.566 9.387 9.449 9,372 -0.15(-1.55%)
Feb 22, 2016 9.527 9.965 9.387 9.598 35,064 -0.10(-1.05%)
Feb 19, 2016 9.324 9.910 9.098 9.699 30,940 +0.40(+4.28%)
Feb 18, 2016 9.410 9.478 9.215 9.301 8,185 -0.03(-0.33%)
Feb 17, 2016 8.700 9.683 8.600 9.332 62,766 +0.55(+6.23%)
Feb 16, 2016 8.583 8.854 8.530 8.785 57,690 +0.23(+2.71%)
Feb 12, 2016 8.299 8.553 8.553 8.553 21,652 +0.51(+6.33%)
Feb 11, 2016 8.252 8.268 7.805 8.044 11,404 -0.29(-3.52%)
Feb 10, 2016 8.337 8.476 8.252 8.337 20,744 +0.07(+0.84%)
Feb 09, 2016 7.875 8.268 7.751 8.268 51,179 +0.41(+5.20%)
Feb 08, 2016 8.098 8.229 7.751 7.859 32,774 -0.25(-3.09%)
Feb 05, 2016 8.098 8.283 7.979 8.110 59,996 -0.14(-1.68%)
Feb 04, 2016 7.713 8.283 7.674 8.249 36,952 +0.69(+9.13%)
Feb 03, 2016 8.384 8.484 7.481 7.558 135,733 -0.59(-7.28%)
Feb 02, 2016 8.453 8.453 7.898 8.152 95,818 -0.11(-1.31%)
Feb 01, 2016 7.473 8.484 7.250 8.260 58,274 +1.02(+14.06%)
Jan 29, 2016 6.363 7.493 6.332 7.242 56,713 +1.08(+17.52%)
Jan 28, 2016 6.170 6.471 6.162 6.162 3,273 -0.01(-0.12%)
Jan 27, 2016 6.239 6.394 6.170 6.170 10,603 -0.05(-0.74%)
Jan 26, 2016 6.309 6.363 6.216 6.216 14,883 -0.25(-3.93%)
Jan 25, 2016 6.702 6.702 6.371 6.471 6,891 -0.23(-3.45%)
Jan 22, 2016 6.980 6.980 6.425 6.702 6,642 +0.25(+3.95%)
Jan 21, 2016 6.278 6.556 6.155 6.448 10,324 +0.20(+3.21%)
Jan 20, 2016 6.602 6.633 5.985 6.247 26,687 -0.37(-5.60%)
Jan 19, 2016 7.196 7.211 6.617 6.617 23,702 -0.33(-4.77%)
Jan 15, 2016 6.918 6.949 6.949 6.949 19,578 -0.04(-0.55%)
Jan 14, 2016 7.034 7.211 6.856 6.988 10,581 -0.01(-0.11%)
Jan 13, 2016 6.957 7.018 6.924 6.995 28,480 +0.00(+0.00%)
Jan 12, 2016 7.512 7.512 6.988 6.995 8,069 -0.34(-4.70%)
Jan 11, 2016 7.427 7.543 7.242 7.340 14,377 -0.12(-1.58%)
Jan 08, 2016 7.689 7.751 7.342 7.458 33,703 -0.25(-3.20%)
Jan 07, 2016 7.697 7.790 7.647 7.705 10,441 +0.01(+0.10%)
Jan 06, 2016 7.581 7.882 7.520 7.697 12,470 +0.08(+1.01%)
Jan 05, 2016 7.898 7.898 7.520 7.620 11,236 +0.12(+1.65%)
Jan 04, 2016 7.473 7.828 7.473 7.497 15,827 -0.32(-4.14%)
Dec 31, 2015 7.481 7.821 7.821 7.821 25,024 +0.33(+4.43%)
Dec 30, 2015 7.851 7.859 7.489 7.489 18,989 -0.38(-4.80%)
Dec 29, 2015 8.245 8.245 7.481 7.867 34,052 -0.14(-1.73%)
Dec 28, 2015 8.222 8.229 8.006 8.006 13,449 -0.20(-2.44%)
Dec 24, 2015 8.252 8.206 8.206 8.206 2,982 -0.05(-0.56%)
Dec 23, 2015 8.291 8.484 8.183 8.252 14,159 -0.10(-1.20%)
Dec 22, 2015 8.152 8.412 8.129 8.353 32,278 -0.08(-0.91%)
Dec 21, 2015 8.484 8.484 8.137 8.430 93,610 +0.03(+0.37%)
Dec 18, 2015 8.492 8.492 8.291 8.399 25,483 -0.04(-0.49%)
Dec 17, 2015 8.345 8.530 8.260 8.441 11,216 -0.11(-1.32%)
Dec 16, 2015 8.515 8.646 8.515 8.553 7,997 -0.12(-1.42%)
Dec 15, 2015 8.283 8.677 8.283 8.677 26,694 +0.30(+3.59%)
Dec 14, 2015 8.168 8.630 8.098 8.376 42,669 +0.13(+1.59%)
Dec 11, 2015 8.250 8.724 8.175 8.245 15,938 -0.16(-1.89%)
Dec 10, 2015 8.522 8.561 8.330 8.404 11,146 -0.09(-1.03%)
Dec 09, 2015 8.607 8.869 8.453 8.492 9,918 -0.09(-1.08%)
Dec 08, 2015 8.731 8.731 8.484 8.584 6,696 +0.04(+0.45%)
Dec 07, 2015 8.638 8.638 8.476 8.546 9,848 -0.02(-0.18%)
Dec 04, 2015 8.877 8.908 8.561 8.561 13,768 -0.22(-2.46%)
Dec 03, 2015 8.947 8.947 8.731 8.777 5,168 -0.09(-1.04%)
Dec 02, 2015 8.877 8.877 8.731 8.869 7,688 +0.13(+1.50%)
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.