Psychemedics Corporation (PMDI)
OTCMKTS
· Delayed Price · Currency is USD
2.270
+0.010 (0.44%)
May 12, 2025, 4:00 PM EDT
Psychemedics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 2.28 | 2.29 | 2.26 | 2.26 | 2.26 | -4.24% | 6,953 |
| May 8, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | 33 |
| May 7, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.85% | 5,168 |
| May 6, 2025 | 2.33 | 2.40 | 2.33 | 2.34 | 2.34 | 1.30% | 8,878 |
| May 5, 2025 | 2.30 | 2.31 | 2.30 | 2.31 | 2.31 | -0.65% | 223 |
| May 2, 2025 | 2.40 | 2.40 | 2.30 | 2.33 | 2.33 | 1.09% | 4,645 |
| May 1, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 231 |
| Apr 30, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 8 |
| Apr 29, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 2 |
| Apr 28, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 16 |
| Apr 25, 2025 | 2.32 | 2.35 | 2.29 | 2.30 | 2.30 | - | 11,474 |
| Apr 24, 2025 | 2.33 | 2.33 | 2.30 | 2.30 | 2.30 | - | 5,063 |
| Apr 23, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 900 |
| Apr 22, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 2.68% | 208 |
| Apr 21, 2025 | 2.31 | 2.31 | 2.24 | 2.24 | 2.24 | -3.03% | 7,311 |
| Apr 17, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 0.43% | 409 |
| Apr 16, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 4.55% | 101 |
| Apr 15, 2025 | 2.21 | 2.21 | 2.20 | 2.20 | 2.20 | -2.65% | 1,019 |
| Apr 14, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | 7 |
| Apr 11, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | 8 |
| Apr 10, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | 48 |
| Apr 9, 2025 | 2.27 | 2.40 | 2.20 | 2.26 | 2.26 | -1.74% | 7,759 |
| Apr 8, 2025 | 2.30 | 2.30 | 2.28 | 2.30 | 2.30 | 0.88% | 11,001 |
| Apr 7, 2025 | 2.35 | 2.35 | 2.28 | 2.28 | 2.28 | -2.98% | 8,550 |
| Apr 4, 2025 | 2.34 | 2.35 | 2.34 | 2.35 | 2.35 | 1.29% | 3,053 |
| Apr 3, 2025 | 2.37 | 2.37 | 2.32 | 2.32 | 2.32 | -0.43% | 12,026 |
| Apr 2, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | - | 24 |
| Apr 1, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | - | 29 |
| Mar 31, 2025 | 2.32 | 2.33 | 2.32 | 2.33 | 2.33 | 0.43% | 529 |
| 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 |