Psychemedics Corporation (PMDI)
OTCMKTS · Delayed Price · Currency is USD
2.050
-0.150 (-6.82%)
May 4, 2026, 12:59 PM EST
Psychemedics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -6.82% | 1,005 |
| Apr 21, 2026 | 2.20 | 2.20 | 2.15 | 2.20 | 2.20 | - | 904 |
| Apr 20, 2026 | 2.38 | 2.38 | 2.20 | 2.20 | 2.20 | -7.95% | 3,195 |
| Apr 17, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 1.70% | 2,005 |
| Apr 16, 2026 | 2.27 | 2.35 | 2.27 | 2.35 | 2.35 | 4.44% | 2,406 |
| Apr 15, 2026 | 2.33 | 2.40 | 2.22 | 2.25 | 2.25 | -6.25% | 7,605 |
| Apr 14, 2026 | 2.50 | 2.50 | 2.21 | 2.40 | 2.40 | -4.00% | 2,195 |
| Apr 13, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 23.76% | 405 |
| Apr 8, 2026 | 2.02 | 2.02 | 1.96 | 2.02 | 2.02 | 1.61% | 800 |
| Apr 7, 2026 | 1.90 | 1.99 | 1.90 | 1.99 | 1.99 | -0.60% | 307 |
| Apr 6, 2026 | 1.65 | 2.01 | 1.65 | 2.00 | 2.00 | 23.08% | 9,899 |
| Mar 30, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.69% | 502 |
| Mar 26, 2026 | 1.52 | 1.60 | 1.52 | 1.60 | 1.60 | 7.97% | 6,000 |
| Mar 25, 2026 | 1.40 | 1.48 | 1.35 | 1.48 | 1.48 | 7.01% | 113,631 |
| Mar 24, 2026 | 1.38 | 1.43 | 1.33 | 1.38 | 1.38 | -1.21% | 32,203 |
| Mar 23, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 438 |
| 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 |