Psychemedics Corporation (PMD)
NASDAQ: PMD · Real-Time Price · USD
2.310
-0.010 (-0.43%)
Oct 30, 2024, 4:00 PM EDT - Market closed

Psychemedics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20242.322.322.312.312.31-0.43%19,974
Oct 29, 20242.312.322.312.322.32-5,564
Oct 28, 20242.342.342.312.322.32-0.43%56,287
Oct 25, 20242.322.342.312.332.330.82%45,476
Oct 24, 20242.312.322.312.312.310.04%3,061
Oct 23, 20242.312.332.312.312.31-0.86%26,653
Oct 22, 20242.322.332.322.332.330.43%19,257
Oct 21, 20242.332.332.312.322.320.13%13,874
Oct 18, 20242.332.332.312.322.320.30%28,757
Oct 17, 20242.322.322.312.312.31-0.43%9,420
Oct 16, 20242.312.322.312.322.320.26%1,700
Oct 15, 20242.312.322.312.312.310.17%6,729
Oct 14, 20242.322.322.312.312.31-0.22%19,274
Oct 11, 20242.312.322.312.322.320.22%2,938
Oct 10, 20242.312.322.312.312.31-1,990
Oct 9, 20242.322.322.312.312.31-0.04%7,908
Oct 8, 20242.312.322.312.312.31-0.39%7,596
Oct 7, 20242.312.322.312.322.320.43%15,958
Oct 4, 20242.302.322.302.312.310.22%2,028
Oct 3, 20242.302.322.302.312.310.22%43,858
Oct 2, 20242.302.322.302.302.30-0.86%11,953
Oct 1, 20242.292.322.292.322.320.43%5,351
Sep 30, 20242.312.332.292.312.31-0.86%65,302
Sep 27, 20242.342.342.322.332.33-2,177
Sep 26, 20242.332.342.322.332.330.87%2,802
Sep 25, 20242.312.342.312.312.31-1.28%5,575
Sep 24, 20242.312.352.312.342.341.74%62,141
Sep 23, 20242.332.332.282.302.30-1.71%61,886
Sep 20, 20242.332.342.302.342.340.43%82,458
Sep 19, 20242.332.342.322.332.33-47,749
Sep 18, 20242.332.332.322.332.330.43%10,612
Sep 17, 20242.322.332.322.322.32-12,272
Sep 16, 20242.322.332.312.322.32-0.22%11,770
Sep 13, 20242.322.332.322.332.330.43%27,514
Sep 12, 20242.302.322.302.322.321.76%38,040
Sep 11, 20242.282.282.272.282.28-28,319
Sep 10, 20242.292.302.272.282.28-0.66%41,502
Sep 9, 20242.282.302.282.292.290.44%32,623
Sep 6, 20242.292.292.272.282.28-0.87%29,239
Sep 5, 20242.282.312.282.302.301.28%40,036
Sep 4, 20242.282.302.272.272.27-1.35%102,043
Sep 3, 20242.302.312.282.302.300.09%10,399
Aug 30, 20242.312.312.292.302.300.22%84,469
Aug 29, 20242.282.312.282.302.30-0.43%63,909
Aug 28, 20242.292.312.282.312.310.88%31,610
Aug 27, 20242.282.292.282.292.29-2,860
Aug 26, 20242.282.312.282.292.290.22%32,497
Aug 23, 20242.282.282.272.282.280.26%7,208
Aug 22, 20242.272.282.272.272.27-0.04%4,240
Aug 21, 20242.272.282.262.282.28-0.44%37,595
Aug 20, 20242.292.292.262.292.29-0.22%39,722
Aug 19, 20242.282.312.282.292.29-14,467
Aug 16, 20242.272.302.272.292.290.88%82,219
Aug 15, 20242.292.312.262.272.27-0.87%142,341
Aug 14, 20242.312.332.232.292.29-1.63%152,675
Aug 13, 20242.272.342.192.332.3327.21%474,439
Aug 12, 20241.681.851.681.831.8310.91%79,277
Aug 9, 20241.641.651.641.651.650.61%750
Aug 8, 20241.881.881.631.641.64-11.35%11,694
Aug 7, 20241.801.911.801.851.852.04%5,763
Aug 6, 20241.752.041.751.811.816.65%9,218
Aug 5, 20241.841.841.681.701.70-15.00%26,355
Aug 2, 20242.242.242.002.002.00-11.89%28,607
Aug 1, 20242.332.452.272.272.27-0.44%1,379
Jul 31, 20242.242.282.242.282.286.05%1,676
Jul 30, 20242.192.192.152.152.15-2.27%13,313
Jul 29, 20242.142.252.142.202.207.26%4,354
Jul 26, 20242.172.172.052.052.05-5.48%4,137
Jul 25, 20242.212.252.162.172.17-3.13%8,227
Jul 24, 20242.252.282.162.242.24-1.32%8,457
Jul 23, 20242.302.302.252.272.27-2.58%5,755
Jul 22, 20242.342.342.312.332.331.30%2,072
Jul 19, 20242.302.332.252.302.30-1.29%7,326
Jul 18, 20242.392.412.182.332.33-3.32%3,453
Jul 17, 20242.302.472.302.412.414.78%3,591
Jul 16, 20242.272.312.212.302.30-0.86%12,911
Jul 15, 20242.322.352.322.322.32-2.11%798
Jul 12, 20242.362.372.322.372.371.72%1,660
Jul 11, 20242.402.402.332.332.33-4.12%1,716
Jul 10, 20242.442.502.422.432.43-0.61%3,918
Jul 9, 20242.402.452.402.452.451.87%1,409
Jul 8, 20242.482.502.402.402.40-1.23%2,561
Jul 5, 20242.332.482.332.432.434.29%2,200
Jul 3, 20242.342.342.332.332.33-0.85%1,191
Jul 2, 20242.342.492.342.352.35-6,272
Jul 1, 20242.472.502.342.352.35-2.89%2,815
Jun 28, 20242.522.552.422.422.42-1.22%9,342
Jun 27, 20242.412.452.332.452.452.51%5,675
Jun 26, 20242.462.462.392.392.392.58%1,139
Jun 25, 20242.472.472.332.332.330.87%1,383
Jun 24, 20242.352.352.292.312.31-1.70%9,538
Jun 21, 20242.292.352.262.352.352.62%2,090
Jun 20, 20242.332.352.282.292.29-2.55%1,813
Jun 18, 20242.242.352.242.352.353.39%1,246
Jun 17, 20242.282.282.232.272.271.02%1,493
Jun 14, 20242.242.252.242.252.25-2.60%753
Jun 13, 20242.322.332.312.312.31-978
Jun 12, 20242.262.312.252.312.312.21%3,947
Jun 11, 20242.272.272.242.262.26-0.44%3,633
Jun 10, 20242.342.342.272.272.270.89%4,672