Psychemedics Corporation (PMDI)
OTCMKTS
· Delayed Price · Currency is USD
2.000
+0.020 (1.01%)
Jan 21, 2025, 4:00 PM EST
Psychemedics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |