Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Psychemedics (NQ: PMD )

2.335 -0.005 (-0.21%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 22, 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 (%)
Nov 22, 2024 2.330 2.340 2.330 2.335 27,871 -0.00(-0.21%)
Nov 21, 2024 2.350 2.350 2.330 2.340 24,512 +0.00(+0.00%)
Nov 20, 2024 2.320 2.350 2.320 2.340 26,766 +0.00(+0.00%)
Nov 19, 2024 2.320 2.340 2.320 2.340 9,302 +0.01(+0.43%)
Nov 18, 2024 2.330 2.350 2.330 2.330 23,459 -0.01(-0.43%)
Nov 15, 2024 2.320 2.340 2.320 2.340 12,925 -0.02(-0.64%)
Nov 14, 2024 2.320 2.360 2.320 2.355 56,047 +0.01(+0.43%)
Nov 13, 2024 2.320 2.350 2.320 2.345 35,819 +0.01(+0.43%)
Nov 12, 2024 2.320 2.335 2.320 2.335 9,418 +0.00(+0.21%)
Nov 11, 2024 2.340 2.350 2.330 2.330 10,057 -0.01(-0.43%)
Nov 08, 2024 2.350 2.350 2.340 2.340 18,108 +0.00(+0.00%)
Nov 07, 2024 2.350 2.350 2.330 2.340 22,747 -0.01(-0.21%)
Nov 06, 2024 2.350 2.350 2.320 2.345 23,911 +0.01(+0.21%)
Nov 05, 2024 2.330 2.350 2.320 2.340 42,711 +0.02(+0.86%)
Nov 04, 2024 2.340 2.340 2.320 2.320 13,628 +0.00(+0.00%)
Nov 01, 2024 2.310 2.340 2.310 2.320 65,154 -0.01(-0.43%)
Oct 31, 2024 2.332 2.332 2.320 2.330 1,544 +0.02(+0.87%)
Oct 30, 2024 2.320 2.320 2.310 2.310 19,974 -0.01(-0.43%)
Oct 29, 2024 2.310 2.320 2.310 2.320 5,564 +0.00(+0.00%)
Oct 28, 2024 2.340 2.340 2.310 2.320 56,287 -0.01(-0.43%)
Oct 25, 2024 2.320 2.340 2.310 2.330 45,476 +0.02(+0.82%)
Oct 24, 2024 2.310 2.320 2.310 2.311 3,061 +0.00(+0.04%)
Oct 23, 2024 2.310 2.330 2.310 2.310 26,653 -0.02(-0.86%)
Oct 22, 2024 2.321 2.330 2.320 2.330 19,257 +0.01(+0.43%)
Oct 21, 2024 2.330 2.330 2.310 2.320 13,874 +0.00(+0.15%)
Oct 18, 2024 2.330 2.330 2.310 2.317 28,757 +0.01(+0.29%)
Oct 17, 2024 2.320 2.320 2.310 2.310 9,420 -0.01(-0.43%)
Oct 16, 2024 2.310 2.320 2.310 2.320 1,679 +0.01(+0.26%)
Oct 15, 2024 2.310 2.320 2.310 2.314 6,629 +0.00(+0.17%)
Oct 14, 2024 2.320 2.320 2.310 2.310 19,274 -0.00(-0.22%)
Oct 11, 2024 2.310 2.318 2.310 2.315 2,938 +0.00(+0.22%)
Oct 10, 2024 2.310 2.320 2.310 2.310 1,990 +0.00(+0.00%)
Oct 09, 2024 2.320 2.320 2.310 2.310 7,905 -0.00(-0.04%)
Oct 08, 2024 2.310 2.320 2.310 2.311 7,596 -0.01(-0.39%)
Oct 07, 2024 2.310 2.320 2.310 2.320 15,958 +0.01(+0.43%)
Oct 04, 2024 2.300 2.320 2.300 2.310 2,028 +0.00(+0.22%)
Oct 03, 2024 2.300 2.320 2.295 2.305 43,858 +0.01(+0.22%)
Oct 02, 2024 2.300 2.320 2.300 2.300 11,953 -0.02(-0.86%)
Oct 01, 2024 2.290 2.320 2.290 2.320 5,349 +0.01(+0.43%)
Sep 30, 2024 2.310 2.330 2.290 2.310 65,301 -0.02(-0.86%)
Sep 27, 2024 2.340 2.340 2.320 2.330 2,177 +0.00(+0.00%)
Sep 26, 2024 2.330 2.336 2.320 2.330 2,802 +0.02(+0.87%)
Sep 25, 2024 2.310 2.340 2.310 2.310 5,575 -0.03(-1.28%)
Sep 24, 2024 2.310 2.345 2.310 2.340 62,141 +0.04(+1.74%)
Sep 23, 2024 2.330 2.330 2.280 2.300 61,886 -0.04(-1.71%)
Sep 20, 2024 2.330 2.340 2.300 2.340 82,458 +0.01(+0.43%)
Sep 19, 2024 2.330 2.340 2.320 2.330 47,749 +0.00(+0.00%)
Sep 18, 2024 2.330 2.330 2.320 2.330 10,612 +0.01(+0.43%)
Sep 17, 2024 2.320 2.330 2.320 2.320 12,272 +0.00(+0.00%)
Sep 16, 2024 2.320 2.330 2.310 2.320 11,770 -0.01(-0.22%)
Sep 13, 2024 2.320 2.330 2.318 2.325 27,514 +0.01(+0.43%)
Sep 12, 2024 2.300 2.320 2.300 2.315 38,040 +0.04(+1.76%)
Sep 11, 2024 2.280 2.280 2.270 2.275 28,318 +0.00(+0.00%)
Sep 10, 2024 2.290 2.300 2.270 2.275 41,502 -0.02(-0.66%)
Sep 09, 2024 2.280 2.300 2.280 2.290 32,607 +0.01(+0.44%)
Sep 06, 2024 2.290 2.290 2.270 2.280 29,239 -0.02(-0.87%)
Sep 05, 2024 2.280 2.310 2.280 2.300 40,036 +0.03(+1.28%)
Sep 04, 2024 2.280 2.303 2.265 2.271 102,046 -0.03(-1.35%)
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.