Psychemedics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	2.32	2.35	2.32	2.34	2.34	-	26,766
Nov 19, 2024	2.32	2.34	2.32	2.34	2.34	0.43%	9,302
Nov 18, 2024	2.33	2.35	2.33	2.33	2.33	-0.43%	23,461
Nov 15, 2024	2.32	2.34	2.32	2.34	2.34	-0.64%	12,925
Nov 14, 2024	2.32	2.36	2.32	2.36	2.36	0.43%	56,047
Nov 13, 2024	2.32	2.35	2.32	2.35	2.35	0.43%	35,819
Nov 12, 2024	2.32	2.34	2.32	2.34	2.34	0.21%	9,430
Nov 11, 2024	2.34	2.35	2.33	2.33	2.33	-0.43%	10,057
Nov 8, 2024	2.35	2.35	2.34	2.34	2.34	-	18,108
Nov 7, 2024	2.35	2.35	2.33	2.34	2.34	-0.21%	22,751
Nov 6, 2024	2.35	2.35	2.32	2.35	2.35	0.21%	23,931
Nov 5, 2024	2.33	2.35	2.32	2.34	2.34	0.86%	42,711
Nov 4, 2024	2.34	2.34	2.32	2.32	2.32	-	13,628
Nov 1, 2024	2.31	2.34	2.31	2.32	2.32	-0.43%	65,154
Oct 31, 2024	2.33	2.33	2.32	2.33	2.33	0.87%	1,544
Oct 30, 2024	2.32	2.32	2.31	2.31	2.31	-0.43%	19,974
Oct 29, 2024	2.31	2.32	2.31	2.32	2.32	-	5,564
Oct 28, 2024	2.34	2.34	2.31	2.32	2.32	-0.43%	56,287
Oct 25, 2024	2.32	2.34	2.31	2.33	2.33	0.82%	45,476
Oct 24, 2024	2.31	2.32	2.31	2.31	2.31	0.04%	3,061
Oct 23, 2024	2.31	2.33	2.31	2.31	2.31	-0.86%	26,653
Oct 22, 2024	2.32	2.33	2.32	2.33	2.33	0.43%	19,257
Oct 21, 2024	2.33	2.33	2.31	2.32	2.32	0.13%	13,874
Oct 18, 2024	2.33	2.33	2.31	2.32	2.32	0.30%	28,757
Oct 17, 2024	2.32	2.32	2.31	2.31	2.31	-0.43%	9,420
Oct 16, 2024	2.31	2.32	2.31	2.32	2.32	0.26%	1,700
Oct 15, 2024	2.31	2.32	2.31	2.31	2.31	0.17%	6,729
Oct 14, 2024	2.32	2.32	2.31	2.31	2.31	-0.22%	19,274
Oct 11, 2024	2.31	2.32	2.31	2.32	2.32	0.22%	2,938
Oct 10, 2024	2.31	2.32	2.31	2.31	2.31	-	1,990
Oct 9, 2024	2.32	2.32	2.31	2.31	2.31	-0.04%	7,908
Oct 8, 2024	2.31	2.32	2.31	2.31	2.31	-0.39%	7,596
Oct 7, 2024	2.31	2.32	2.31	2.32	2.32	0.43%	15,958
Oct 4, 2024	2.30	2.32	2.30	2.31	2.31	0.22%	2,028
Oct 3, 2024	2.30	2.32	2.30	2.31	2.31	0.22%	43,858
Oct 2, 2024	2.30	2.32	2.30	2.30	2.30	-0.86%	11,953
Oct 1, 2024	2.29	2.32	2.29	2.32	2.32	0.43%	5,351
Sep 30, 2024	2.31	2.33	2.29	2.31	2.31	-0.86%	65,302
Sep 27, 2024	2.34	2.34	2.32	2.33	2.33	-	2,177
Sep 26, 2024	2.33	2.34	2.32	2.33	2.33	0.87%	2,802
Sep 25, 2024	2.31	2.34	2.31	2.31	2.31	-1.28%	5,575
Sep 24, 2024	2.31	2.35	2.31	2.34	2.34	1.74%	62,141
Sep 23, 2024	2.33	2.33	2.28	2.30	2.30	-1.71%	61,886
Sep 20, 2024	2.33	2.34	2.30	2.34	2.34	0.43%	82,458
Sep 19, 2024	2.33	2.34	2.32	2.33	2.33	-	47,749
Sep 18, 2024	2.33	2.33	2.32	2.33	2.33	0.43%	10,612
Sep 17, 2024	2.32	2.33	2.32	2.32	2.32	-	12,272
Sep 16, 2024	2.32	2.33	2.31	2.32	2.32	-0.22%	11,770
Sep 13, 2024	2.32	2.33	2.32	2.33	2.33	0.43%	27,514
Sep 12, 2024	2.30	2.32	2.30	2.32	2.32	1.76%	38,040
Sep 11, 2024	2.28	2.28	2.27	2.28	2.28	-	28,319
Sep 10, 2024	2.29	2.30	2.27	2.28	2.28	-0.66%	41,502
Sep 9, 2024	2.28	2.30	2.28	2.29	2.29	0.44%	32,623
Sep 6, 2024	2.29	2.29	2.27	2.28	2.28	-0.87%	29,239
Sep 5, 2024	2.28	2.31	2.28	2.30	2.30	1.28%	40,036
Sep 4, 2024	2.28	2.30	2.27	2.27	2.27	-1.35%	102,043
Sep 3, 2024	2.30	2.31	2.28	2.30	2.30	0.09%	10,399
Aug 30, 2024	2.31	2.31	2.29	2.30	2.30	0.22%	84,469
Aug 29, 2024	2.28	2.31	2.28	2.30	2.30	-0.43%	63,909
Aug 28, 2024	2.29	2.31	2.28	2.31	2.31	0.88%	31,610
Aug 27, 2024	2.28	2.29	2.28	2.29	2.29	-	2,860
Aug 26, 2024	2.28	2.31	2.28	2.29	2.29	0.22%	32,497
Aug 23, 2024	2.28	2.28	2.27	2.28	2.28	0.26%	7,208
Aug 22, 2024	2.27	2.28	2.27	2.27	2.27	-0.04%	4,240
Aug 21, 2024	2.27	2.28	2.26	2.28	2.28	-0.44%	37,595
Aug 20, 2024	2.29	2.29	2.26	2.29	2.29	-0.22%	39,722
Aug 19, 2024	2.28	2.31	2.28	2.29	2.29	-	14,467
Aug 16, 2024	2.27	2.30	2.27	2.29	2.29	0.88%	82,219
Aug 15, 2024	2.29	2.31	2.26	2.27	2.27	-0.87%	142,341
Aug 14, 2024	2.31	2.33	2.23	2.29	2.29	-1.63%	152,675
Aug 13, 2024	2.27	2.34	2.19	2.33	2.33	27.21%	474,439
Aug 12, 2024	1.68	1.85	1.68	1.83	1.83	10.91%	79,277
Aug 9, 2024	1.64	1.65	1.64	1.65	1.65	0.61%	750
Aug 8, 2024	1.88	1.88	1.63	1.64	1.64	-11.35%	11,694
Aug 7, 2024	1.80	1.91	1.80	1.85	1.85	2.04%	5,763
Aug 6, 2024	1.75	2.04	1.75	1.81	1.81	6.65%	9,218
Aug 5, 2024	1.84	1.84	1.68	1.70	1.70	-15.00%	26,355
Aug 2, 2024	2.24	2.24	2.00	2.00	2.00	-11.89%	28,607
Aug 1, 2024	2.33	2.45	2.27	2.27	2.27	-0.44%	1,379
Jul 31, 2024	2.24	2.28	2.24	2.28	2.28	6.05%	1,676
Jul 30, 2024	2.19	2.19	2.15	2.15	2.15	-2.27%	13,313
Jul 29, 2024	2.14	2.25	2.14	2.20	2.20	7.26%	4,354
Jul 26, 2024	2.17	2.17	2.05	2.05	2.05	-5.48%	4,137
Jul 25, 2024	2.21	2.25	2.16	2.17	2.17	-3.13%	8,227
Jul 24, 2024	2.25	2.28	2.16	2.24	2.24	-1.32%	8,457
Jul 23, 2024	2.30	2.30	2.25	2.27	2.27	-2.58%	5,755
Jul 22, 2024	2.34	2.34	2.31	2.33	2.33	1.30%	2,072
Jul 19, 2024	2.30	2.33	2.25	2.30	2.30	-1.29%	7,326
Jul 18, 2024	2.39	2.41	2.18	2.33	2.33	-3.32%	3,453
Jul 17, 2024	2.30	2.47	2.30	2.41	2.41	4.78%	3,591
Jul 16, 2024	2.27	2.31	2.21	2.30	2.30	-0.86%	12,911
Jul 15, 2024	2.32	2.35	2.32	2.32	2.32	-2.11%	798
Jul 12, 2024	2.36	2.37	2.32	2.37	2.37	1.72%	1,660
Jul 11, 2024	2.40	2.40	2.33	2.33	2.33	-4.12%	1,716
Jul 10, 2024	2.44	2.50	2.42	2.43	2.43	-0.61%	3,918
Jul 9, 2024	2.40	2.45	2.40	2.45	2.45	1.87%	1,409
Jul 8, 2024	2.48	2.50	2.40	2.40	2.40	-1.23%	2,561
Jul 5, 2024	2.33	2.48	2.33	2.43	2.43	4.29%	2,200
Jul 3, 2024	2.34	2.34	2.33	2.33	2.33	-0.85%	1,191
Jul 2, 2024	2.34	2.49	2.34	2.35	2.35	-	6,272