Psychemedics Corporation (PMDI)
OTCMKTS
· Delayed Price · Currency is USD
2.300
-0.080 (-3.36%)
Feb 21, 2025, 4:00 PM EST
Psychemedics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -3.36% | 178 |
| Feb 20, 2025 | 2.28 | 2.38 | 2.28 | 2.38 | 2.38 | 5.40% | 5,559 |
| Feb 19, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | 39 |
| Feb 18, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -3.91% | 436 |
| Feb 14, 2025 | 2.21 | 2.35 | 2.21 | 2.35 | 2.35 | 11.90% | 2,332 |
| Feb 13, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 6 |
| Feb 12, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 4 |
| Feb 11, 2025 | 2.23 | 2.23 | 2.10 | 2.10 | 2.10 | -7.69% | 6,030 |
| Feb 10, 2025 | 2.22 | 2.30 | 2.22 | 2.28 | 2.28 | 2.43% | 2,585 |
| Feb 7, 2025 | 2.20 | 2.23 | 2.20 | 2.22 | 2.22 | 0.95% | 5,022 |
| Feb 6, 2025 | 2.21 | 2.23 | 2.20 | 2.20 | 2.20 | - | 2,150 |
| Feb 5, 2025 | 2.19 | 2.35 | 2.19 | 2.20 | 2.20 | 2.33% | 3,831 |
| Feb 4, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 2,146 |
| Feb 3, 2025 | 2.18 | 2.18 | 2.15 | 2.15 | 2.15 | -1.15% | 1,314 |
| Jan 31, 2025 | 2.10 | 2.19 | 2.06 | 2.18 | 2.18 | 8.21% | 3,298 |
| Jan 30, 2025 | 2.00 | 2.09 | 2.00 | 2.01 | 2.01 | 2.03% | 26,298 |
| Jan 29, 2025 | 1.99 | 2.00 | 1.86 | 1.97 | 1.97 | 8.24% | 30,753 |
| Jan 28, 2025 | 1.99 | 2.00 | 1.81 | 1.82 | 1.82 | -9.00% | 4,558 |
| Jan 27, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 10,755 |
| Jan 24, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1,136 |
| Jan 23, 2025 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 11.11% | 3,272 |
| Jan 22, 2025 | 2.00 | 2.00 | 1.80 | 1.80 | 1.80 | -10.00% | 23,899 |
| Jan 21, 2025 | 2.00 | 2.07 | 2.00 | 2.00 | 2.00 | 0.81% | 3,248 |
| Jan 17, 2025 | 2.01 | 2.09 | 1.89 | 1.98 | 1.98 | -1.29% | 29,087 |
| Jan 16, 2025 | 2.04 | 2.09 | 1.86 | 2.01 | 2.01 | 1.01% | 1,957 |
| Jan 15, 2025 | 1.85 | 2.03 | 1.85 | 1.99 | 1.99 | 13.71% | 2,164 |
| Jan 14, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 17 |
| Jan 13, 2025 | 1.95 | 1.95 | 1.75 | 1.75 | 1.75 | -18.22% | 2,462 |
| Jan 10, 2025 | 1.95 | 2.14 | 1.95 | 2.14 | 2.14 | -0.47% | 868 |
| Jan 8, 2025 | 2.15 | 2.17 | 2.11 | 2.15 | 2.15 | 4.88% | 81,887 |
| Jan 7, 2025 | 2.00 | 2.05 | 2.00 | 2.05 | 2.05 | 2.50% | 405 |
| Jan 6, 2025 | 1.95 | 2.05 | 1.95 | 2.00 | 2.00 | - | 14,662 |
| Jan 3, 2025 | 2.01 | 2.04 | 2.00 | 2.00 | 2.00 | -4.31% | 5,580 |
| Jan 2, 2025 | 2.00 | 2.23 | 1.99 | 2.09 | 2.09 | -6.70% | 7,928 |
| Dec 31, 2024 | 2.01 | 2.24 | 2.00 | 2.24 | 2.24 | 12.56% | 1,807 |
| Dec 30, 2024 | 2.10 | 2.10 | 1.87 | 1.99 | 1.99 | -13.48% | 1,338 |
| Dec 27, 2024 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 6.98% | 553 |
| Dec 26, 2024 | 2.07 | 2.30 | 2.07 | 2.15 | 2.15 | 7.50% | 1,356 |
| Dec 24, 2024 | 1.98 | 2.00 | 1.87 | 2.00 | 2.00 | 6.38% | 2,036 |
| Dec 23, 2024 | 1.88 | 2.00 | 1.88 | 1.88 | 1.88 | - | 4,226 |
| Dec 20, 2024 | 1.75 | 1.94 | 1.75 | 1.88 | 1.88 | 1.62% | 5,379 |
| Dec 19, 2024 | 1.89 | 1.89 | 1.65 | 1.85 | 1.85 | 6.32% | 35,254 |
| Dec 18, 2024 | 1.95 | 1.95 | 1.74 | 1.74 | 1.74 | -7.59% | 38,124 |
| Dec 17, 2024 | 1.79 | 1.98 | 1.72 | 1.88 | 1.88 | -3.93% | 59,804 |
| Dec 16, 2024 | 2.00 | 2.08 | 1.80 | 1.96 | 1.96 | 15.29% | 399,997 |
| Dec 13, 2024 | 2.70 | 2.70 | 1.11 | 1.70 | 1.70 | -36.33% | 241,844 |