Psychemedics Corporation (PMDI)
OTCMKTS · Delayed Price · Currency is USD
2.110
-0.010 (-0.47%)
Sep 12, 2025, 4:00 PM EDT
Psychemedics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -0.47% | 111 |
| Sep 11, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | 18 |
| Sep 10, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| 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 5, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 11 |
| Sep 4, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 3 |
| Sep 3, 2025 | 2.16 | 2.17 | 2.15 | 2.15 | 2.15 | -0.46% | 5,704 |
| Sep 2, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | 39 |
| 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 26, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 4 |
| Aug 25, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 22 |
| Aug 22, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 0.31% | 1,113 |
| Aug 21, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | 4 |
| Aug 20, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 0.57% | 3,078 |
| Aug 19, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | 69 |
| 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 14, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 43 |
| Aug 13, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 7 |
| Aug 12, 2025 | 2.19 | 2.19 | 2.18 | 2.18 | 2.18 | -1.36% | 6,831 |
| Aug 11, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - | 84 |
| Aug 8, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - | 5 |
| Aug 7, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - | 69 |
| 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 |
| Aug 4, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 9 |
| Aug 1, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 9 |
| Jul 31, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 13 |
| Jul 30, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 4 |
| Jul 29, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 12 |
| Jul 28, 2025 | 2.19 | 2.24 | 2.19 | 2.24 | 2.24 | 1.13% | 1,100 |
| Jul 25, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - | 7 |
| Jul 24, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - | 3 |
| Jul 23, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -3.91% | 452 |
| Jul 22, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 8 |
| 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 7, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 20 |
| Jul 3, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 47 |