Psychemedics Corporation (PMDI)
OTCMKTS · Delayed Price · Currency is USD
1.400
0.00 (0.00%)
At close: Mar 20, 2026
Psychemedics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 537 |
| Mar 19, 2026 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | 1.45% | 2,041 |
| Mar 18, 2026 | 1.41 | 1.41 | 1.37 | 1.38 | 1.38 | -1.43% | 51,250 |
| Mar 17, 2026 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -2.78% | 7,552 |
| Mar 16, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.69% | 2,001 |
| Mar 13, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 2,004 |
| Mar 10, 2026 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | -0.68% | 7,207 |
| Mar 9, 2026 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -2.01% | 10,497 |
| Mar 5, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.67% | 834 |
| Mar 4, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 8,699 |
| Mar 3, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 2,544 |
| Mar 2, 2026 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -9.09% | 11,589 |
| Feb 24, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.77% | 110 |
| Feb 19, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 4.61% | 1,106 |
| Feb 17, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | -10.59% | 1,650 |
| Feb 12, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 2.41% | 107 |
| Feb 4, 2026 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | -7.78% | 1,001 |
| Jan 23, 2026 | 1.66 | 1.80 | 1.66 | 1.80 | 1.80 | 9.76% | 6,522 |
| Jan 20, 2026 | 1.63 | 1.65 | 1.63 | 1.64 | 1.64 | - | 873 |
| Jan 15, 2026 | 1.64 | 1.64 | 1.51 | 1.64 | 1.64 | -1.20% | 1,510 |
| Jan 9, 2026 | 1.46 | 1.66 | 1.45 | 1.66 | 1.66 | 10.67% | 28,686 |
| Jan 8, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -9.09% | 1,580 |
| Jan 7, 2026 | 1.60 | 1.65 | 1.55 | 1.65 | 1.65 | 7.84% | 3,204 |
| Jan 6, 2026 | 1.61 | 1.61 | 1.53 | 1.53 | 1.53 | -3.77% | 6,008 |
| Jan 5, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 2,618 |
| Jan 2, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | 3,214 |
| Dec 31, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.88% | 6,249 |
| Dec 30, 2025 | 1.64 | 1.70 | 1.57 | 1.59 | 1.59 | -5.03% | 7,237 |
| Dec 29, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 0.60% | 544 |
| Dec 26, 2025 | 1.75 | 1.79 | 1.66 | 1.66 | 1.66 | 1.22% | 1,141 |
| Dec 24, 2025 | 1.69 | 1.75 | 1.64 | 1.64 | 1.64 | -4.09% | 7,424 |
| Dec 23, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 7,540 |
| Dec 22, 2025 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -5.00% | 5,116 |
| Dec 18, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 106 |
| Dec 17, 2025 | 1.68 | 1.80 | 1.68 | 1.80 | 1.80 | 7.14% | 772 |
| Dec 16, 2025 | 1.75 | 1.75 | 1.63 | 1.68 | 1.68 | -4.55% | 14,488 |
| Dec 12, 2025 | 1.76 | 1.80 | 1.74 | 1.76 | 1.76 | - | 2,202 |
| Dec 11, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.22% | 148 |
| Dec 10, 2025 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | -2.70% | 3,611 |
| Dec 9, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -3.65% | 1,014 |
| Dec 8, 2025 | 1.85 | 1.92 | 1.75 | 1.92 | 1.92 | -1.54% | 15,900 |
| Dec 1, 2025 | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | -3.94% | 332 |
| Nov 28, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | 423 |
| Nov 26, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 2.53% | 160 |
| Nov 25, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -2.94% | 1,708 |
| Nov 20, 2025 | 2.05 | 2.05 | 2.04 | 2.04 | 2.04 | -0.49% | 1,877 |
| Nov 19, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 502 |
| Nov 17, 2025 | 2.06 | 2.06 | 2.05 | 2.05 | 2.05 | -3.76% | 514 |
| Nov 14, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 3.40% | 124 |
| Oct 31, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -1.90% | 110 |