Psychemedics Corporation (PMDI)
OTCMKTS
· Delayed Price · Currency is USD
2.320
+0.040 (1.75%)
Mar 28, 2025, 4:00 PM EST
Psychemedics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.35 | 2.38 | 2.32 | 2.32 | 2.32 | 1.75% | 3,634 |
| Mar 27, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | 9 |
| Mar 26, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 3.17% | 1,132 |
| Mar 25, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - | 25 |
| Mar 24, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - | 656 |
| Mar 21, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - | 1,977 |
| Mar 20, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 0.91% | 118 |
| Mar 19, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | 58 |
| Mar 18, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | 131 |
| Mar 17, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | 58 |
| Mar 14, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | 9 |
| Mar 13, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | 23 |
| Mar 12, 2025 | 2.30 | 2.39 | 2.19 | 2.19 | 2.19 | -1.57% | 802 |
| Mar 11, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -1.11% | 152 |
| Mar 10, 2025 | 2.30 | 2.30 | 2.21 | 2.25 | 2.25 | -2.17% | 13,993 |
| Mar 7, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 2,025 |
| Mar 6, 2025 | 2.40 | 2.44 | 2.27 | 2.30 | 2.30 | 1.32% | 2,927 |
| Mar 5, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -1.30% | 164 |
| Mar 4, 2025 | 2.34 | 2.36 | 2.30 | 2.30 | 2.30 | -1.20% | 4,372 |
| Mar 3, 2025 | 2.38 | 2.38 | 2.30 | 2.33 | 2.33 | -2.18% | 7,903 |
| Feb 28, 2025 | 2.40 | 2.40 | 2.26 | 2.38 | 2.38 | 5.78% | 10,409 |
| Feb 27, 2025 | 2.25 | 2.25 | 2.18 | 2.25 | 2.25 | - | 23,813 |
| Feb 26, 2025 | 2.30 | 2.30 | 2.25 | 2.25 | 2.25 | -2.17% | 10,624 |
| Feb 25, 2025 | 2.34 | 2.34 | 2.30 | 2.30 | 2.30 | - | 1,001 |
| Feb 24, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 122 |
| 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 |