Psychemedics Corporation (PMDI)
OTCMKTS · Delayed Price · Currency is USD
2.050
0.00 (0.00%)
Nov 18, 2025, 4:00 PM EST
Psychemedics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | - | 3,779 |
| Oct 20, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 426 |
| Oct 16, 2025 | 2.11 | 2.11 | 2.10 | 2.10 | 2.10 | - | 1,385 |
| Oct 15, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.24% | 850 |
| Oct 13, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.24% | 217 |
| Oct 10, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 202 |
| Oct 9, 2025 | 2.11 | 2.11 | 2.10 | 2.10 | 2.10 | -0.24% | 1,038 |
| Oct 8, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -0.24% | 524 |
| Oct 6, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | 1,997 |
| Oct 3, 2025 | 2.19 | 2.19 | 2.11 | 2.11 | 2.11 | -0.38% | 6,394 |
| Oct 1, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.38% | 112 |
| Sep 26, 2025 | 2.12 | 2.12 | 2.11 | 2.11 | 2.11 | -0.19% | 572 |
| Sep 17, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 3.12% | 137 |
| Sep 16, 2025 | 2.12 | 2.12 | 2.05 | 2.05 | 2.05 | -2.84% | 855 |
| Sep 12, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -0.47% | 111 |
| Sep 9, 2025 | 2.18 | 2.22 | 2.12 | 2.12 | 2.12 | -4.50% | 21,430 |
| Sep 8, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 3.26% | 477 |
| Sep 3, 2025 | 2.16 | 2.17 | 2.15 | 2.15 | 2.15 | -0.46% | 5,704 |
| Aug 29, 2025 | 2.17 | 2.17 | 2.16 | 2.16 | 2.16 | -1.37% | 3,043 |
| Aug 28, 2025 | 2.22 | 2.22 | 2.17 | 2.19 | 2.19 | 1.86% | 352 |
| Aug 27, 2025 | 2.31 | 2.31 | 1.86 | 2.15 | 2.15 | -6.52% | 4,765 |
| Aug 22, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 0.31% | 1,113 |
| Aug 20, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 0.57% | 3,078 |
| Aug 18, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.44% | 520 |
| Aug 15, 2025 | 2.23 | 2.29 | 2.23 | 2.29 | 2.29 | 5.05% | 6,999 |
| Aug 12, 2025 | 2.19 | 2.19 | 2.18 | 2.18 | 2.18 | -1.36% | 6,831 |
| Aug 6, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -2.21% | 5,016 |
| Aug 5, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 1.12% | 207 |
| Jul 28, 2025 | 2.19 | 2.24 | 2.19 | 2.24 | 2.24 | 1.13% | 1,100 |
| Jul 23, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -3.91% | 452 |
| Jul 21, 2025 | 2.26 | 2.30 | 2.26 | 2.30 | 2.30 | 5.99% | 287 |
| Jul 18, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -0.23% | 686 |
| Jul 17, 2025 | 2.18 | 2.19 | 2.18 | 2.18 | 2.18 | -5.43% | 1,095 |
| Jul 16, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 1,356 |
| Jul 15, 2025 | 2.30 | 2.32 | 2.30 | 2.30 | 2.30 | - | 4,058 |
| Jul 14, 2025 | 2.31 | 2.31 | 2.30 | 2.30 | 2.30 | - | 7,500 |
| Jul 11, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 15,012 |
| Jul 10, 2025 | 2.18 | 2.30 | 2.18 | 2.30 | 2.30 | - | 2,646 |
| Jul 9, 2025 | 2.25 | 2.31 | 2.25 | 2.30 | 2.30 | 2.22% | 12,073 |
| Jul 8, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -6.25% | 5,019 |
| Jul 2, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 4.35% | 15,004 |
| Jul 1, 2025 | 2.25 | 2.30 | 2.25 | 2.30 | 2.30 | 2.68% | 24,200 |
| Jun 30, 2025 | 2.23 | 2.24 | 2.22 | 2.24 | 2.24 | -0.18% | 6,861 |
| Jun 27, 2025 | 2.23 | 2.24 | 2.23 | 2.24 | 2.24 | -0.18% | 4,568 |
| Jun 26, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -2.26% | 17,088 |
| Jun 24, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 1.55% | 1,108 |
| Jun 20, 2025 | 2.21 | 2.27 | 2.21 | 2.27 | 2.27 | 0.67% | 653 |