Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PSMD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 6.295 | -0.45 | -6.60% | 6.715 | 6.715 | 6.095 | 46,428 |
| Jul 24 2024 | 6.74 | -0.12 | -1.68% | 6.865 | 6.89 | 6.71 | 12,288 |
| Jul 23 2024 | 6.855 | -0.17 | -2.42% | 6.945 | 6.965 | 6.79 | 10,854 |
| Jul 22 2024 | 7.025 | 0.04 | 0.50% | 7.025 | 7.075 | 6.97 | 12,900 |
| Jul 19 2024 | 6.99 | -0.21 | -2.85% | 7.045 | 7.06 | 6.96 | 15,144 |
| Jul 18 2024 | 7.195 | 0.14 | 1.98% | 7.065 | 7.27 | 7.065 | 9,955 |
| Jul 17 2024 | 7.055 | 0.07 | 1.00% | 6.97 | 7.07 | 6.88 | 28,610 |
| Jul 16 2024 | 6.985 | -0.01 | -0.14% | 6.96 | 7.085 | 6.7725 | 25,618 |
| Jul 15 2024 | 6.995 | -0.08 | -1.13% | 7.03 | 7.15 | 6.93 | 21,076 |
| Jul 12 2024 | 7.075 | -0.05 | -0.63% | 7.165 | 7.165 | 6.995 | 5,525 |
| Jul 11 2024 | 7.12 | 0.43 | 6.35% | 7.225 | 7.225 | 6.905 | 49,245 |
| Jul 10 2024 | 6.695 | 0.09 | 1.29% | 6.62 | 6.745 | 6.585 | 17,080 |
| Jul 09 2024 | 6.61 | -0.18 | -2.65% | 6.75 | 6.765 | 6.57 | 6,487 |
| Jul 08 2024 | 6.79 | -0.17 | -2.37% | 6.875 | 6.92 | 6.785 | 4,666 |
| Jul 05 2024 | 6.955 | 0.20 | 2.88% | 6.89 | 7.00 | 6.825 | 6,760 |
| Jul 04 2024 | 6.76 | -0.02 | -0.29% | 6.825 | 6.835 | 6.70 | 6,662 |
| Jul 03 2024 | 6.78 | 0.19 | 2.88% | 6.645 | 6.79 | 6.56 | 19,454 |
| Jul 02 2024 | 6.59 | -0.10 | -1.49% | 6.59 | 6.665 | 6.565 | 13,078 |
| Jul 01 2024 | 6.69 | 0.08 | 1.13% | 6.685 | 6.78 | 6.67 | 9,284 |
| Jun 28 2024 | 6.615 | -0.09 | -1.34% | 6.705 | 6.705 | 6.585 | 5,014 |
| Jun 27 2024 | 6.705 | -0.01 | -0.07% | 6.755 | 6.76 | 6.655 | 14,190 |
| Jun 26 2024 | 6.71 | 0.13 | 1.90% | 6.77 | 6.825 | 6.675 | 18,716 |
| Jun 25 2024 | 6.585 | -0.32 | -4.57% | 6.74 | 6.80 | 6.54 | 7,637 |
| Jun 24 2024 | 6.90 | 0.16 | 2.30% | 6.615 | 6.935 | 6.615 | 5,353 |
| Jun 21 2024 | 6.745 | -0.11 | -1.53% | 6.805 | 6.86 | 6.695 | 13,678 |
| Jun 20 2024 | 6.85 | 0.15 | 2.32% | 6.815 | 6.90 | 6.74 | 9,545 |
| Jun 19 2024 | 6.695 | -0.10 | -1.40% | 6.745 | 6.745 | 6.64 | 5,158 |
| Jun 18 2024 | 6.79 | 0.03 | 0.44% | 6.835 | 6.86 | 6.76 | 14,228 |
| Jun 17 2024 | 6.76 | 0.27 | 4.24% | 6.61 | 6.82 | 6.5425 | 20,318 |
| Jun 14 2024 | 6.485 | -0.36 | -5.26% | 6.73 | 6.7597 | 6.355 | 32,768 |
| Jun 13 2024 | 6.845 | -0.44 | -5.98% | 7.095 | 7.155 | 6.81 | 13,186 |
| Jun 12 2024 | 7.28 | 0.22 | 3.12% | 7.075 | 7.37 | 7.075 | 9,383 |
| Jun 11 2024 | 7.06 | -0.14 | -1.94% | 7.24 | 7.2625 | 6.955 | 16,142 |
| Jun 10 2024 | 7.20 | 0.02 | 0.21% | 7.145 | 7.235 | 7.145 | 18,665 |
| Jun 07 2024 | 7.185 | -0.27 | -3.62% | 7.44 | 7.44 | 7.11 | 11,585 |
| Jun 06 2024 | 7.455 | 0.04 | 0.47% | 7.555 | 7.555 | 7.38 | 22,360 |
| Jun 05 2024 | 7.42 | -0.06 | -0.80% | 7.485 | 7.50 | 7.39 | 25,466 |
| Jun 04 2024 | 7.48 | -0.25 | -3.17% | 7.76 | 7.76 | 7.39 | 11,757 |
| Jun 03 2024 | 7.725 | 0.13 | 1.71% | 7.645 | 7.75 | 7.58 | 39,765 |
| May 31 2024 | 7.595 | 0.33 | 4.54% | 7.41 | 7.595 | 7.285 | 24,170 |
| May 30 2024 | 7.265 | 0.32 | 4.53% | 7.01 | 7.31 | 7.01 | 22,796 |
| May 29 2024 | 6.95 | -0.17 | -2.32% | 7.19 | 7.19 | 6.9175 | 16,745 |
| May 28 2024 | 7.115 | 0.03 | 0.42% | 7.10 | 7.2575 | 7.07 | 9,505 |
| May 27 2024 | 7.085 | 0.04 | 0.50% | 7.06 | 7.095 | 7.03 | 6,038 |
| May 24 2024 | 7.05 | -0.06 | -0.77% | 7.015 | 7.065 | 6.94 | 9,915 |
| May 23 2024 | 7.105 | -0.20 | -2.67% | 7.27 | 7.295 | 7.0325 | 6,257 |
| May 22 2024 | 7.30 | -0.01 | -0.14% | 7.325 | 7.4025 | 7.22 | 24,901 |
| May 21 2024 | 7.31 | -0.17 | -2.21% | 7.47 | 7.47 | 7.255 | 30,001 |
| May 20 2024 | 7.475 | -0.06 | -0.73% | 7.565 | 7.565 | 7.43 | 24,686 |
| May 17 2024 | 7.53 | -0.08 | -0.99% | 7.585 | 7.625 | 7.475 | 29,719 |
| May 16 2024 | 7.605 | 0.28 | 3.75% | 7.33 | 7.63 | 7.33 | 22,206 |
| May 15 2024 | 7.33 | 0.18 | 2.52% | 7.375 | 7.71 | 7.225 | 54,285 |
| May 14 2024 | 7.15 | -0.10 | -1.31% | 7.175 | 7.19 | 6.7275 | 42,864 |
| May 13 2024 | 7.245 | 0.05 | 0.69% | 7.24 | 7.305 | 7.105 | 32,221 |
| May 10 2024 | 7.195 | 0.14 | 1.98% | 7.155 | 7.20 | 7.0825 | 10,818 |
| May 09 2024 | 7.055 | -0.01 | -0.14% | 7.08 | 7.115 | 6.98 | 13,163 |
| May 08 2024 | 7.065 | 0.06 | 0.82% | 7.145 | 7.22 | 7.035 | 17,450 |
| May 07 2024 | 7.0075 | 0.01 | 0.11% | 7.055 | 7.06 | 6.965 | 20,252 |
| May 06 2024 | 7.00 | -0.11 | -1.48% | 7.085 | 7.125 | 7.00 | 14,700 |
| May 03 2024 | 7.105 | -0.14 | -1.93% | 7.33 | 7.385 | 7.105 | 13,953 |
| May 02 2024 | 7.245 | -0.06 | -0.75% | 7.2775 | 7.385 | 7.19 | 30,506 |
| May 01 2024 | 7.30 | 0.00 | 0.00% | 7.30 | 7.30 | 7.30 | 0.00 |
| Apr 30 2024 | 7.30 | -0.24 | -3.12% | 7.44 | 7.475 | 7.19 | 16,053 |
| Apr 29 2024 | 7.535 | 0.19 | 2.59% | 7.255 | 7.535 | 7.255 | 16,966 |
