Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Psychemedics Corporation (PMD)
Psychemedics Corporation (PMD) Historical

PMD Psychemedics Corporation

2.43

0.00 (0.00%)

Jul 07 2024 - Closed

Delayed by 15 minutes

PMD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 05 2024	2.43	0.03	1.25%	2.33	2.48	2.33	2,200
Jul 03 2024	2.40	0.05	2.13%	2.33	2.40	2.33	1,191
Jul 02 2024	2.35	0.00	0.00%	2.34	2.49	2.34	6,272
Jul 01 2024	2.35	-0.07	-2.89%	2.42	2.50	2.34	2,812
Jun 28 2024	2.42	-0.03	-1.22%	2.37	2.55	2.37	9,342
Jun 27 2024	2.45	0.06	2.51%	2.46	2.46	2.332	5,670
Jun 26 2024	2.39	0.06	2.58%	2.45	2.46	2.39	1,139
Jun 25 2024	2.33	0.02	0.87%	2.35	2.47	2.32	1,383
Jun 24 2024	2.31	-0.04	-1.70%	2.35	2.35	2.29	9,538
Jun 21 2024	2.35	0.06	2.62%	2.29	2.35	2.26	2,090
Jun 20 2024	2.29	-0.06	-2.55%	2.33	2.35	2.28	1,813
Jun 18 2024	2.35	0.08	3.40%	2.25	2.35	2.24	1,242
Jun 17 2024	2.2728	0.02	1.01%	2.21	2.2825	2.21	1,493
Jun 14 2024	2.25	-0.06	-2.60%	2.33	2.33	2.24	753
Jun 13 2024	2.31	0.00	0.00%	2.30	2.34	2.30	922
Jun 12 2024	2.31	0.05	2.21%	2.26	2.31	2.25	3,860
Jun 11 2024	2.26	-0.01	-0.44%	2.27	2.27	2.24	3,633
Jun 10 2024	2.27	0.02	0.89%	2.34	2.34	2.27	4,663
Jun 07 2024	2.25	-0.18	-7.46%	2.31	2.43	2.25	7,886
Jun 06 2024	2.4314	0.06	2.59%	2.38	2.4314	2.26	1,191
Jun 05 2024	2.37	0.05	2.16%	2.32	2.41	2.30	4,010
Jun 04 2024	2.32	-0.06	-2.52%	2.36	2.37	2.23	8,222
Jun 03 2024	2.38	-0.02	-0.83%	2.43	2.44	2.30	9,143
May 31 2024	2.40	-0.10	-4.00%	2.50	2.50	2.36	16,167
May 30 2024	2.50	-0.03	-1.19%	2.53	2.57	2.47	4,223
May 29 2024	2.53	-0.06	-2.32%	2.59	2.5958	2.525	16,083
May 28 2024	2.59	0.02	0.78%	2.52	2.59	2.51	5,861
May 24 2024	2.57	-0.12	-4.46%	2.68	2.68	2.55	1,983
May 23 2024	2.69	0.11	4.26%	2.64	2.69	2.50	3,924
May 22 2024	2.58	-0.04	-1.47%	2.62	2.67	2.58	11,421
May 21 2024	2.6184	0.02	0.89%	2.60	2.63	2.59	2,380
May 20 2024	2.5954	0.02	0.60%	2.58	2.5954	2.58	789
May 17 2024	2.58	0.02	0.78%	2.57	2.68	2.57	2,951
May 16 2024	2.56	-0.01	-0.39%	2.61	2.63	2.5567	9,933
May 15 2024	2.5701	-0.08	-3.02%	2.65	2.665	2.5701	2,901
May 14 2024	2.65	0.10	3.92%	2.53	2.65	2.53	2,304
May 13 2024	2.55	0.00	0.00%	2.56	2.63	2.55	1,126
May 10 2024	2.55	-0.04	-1.54%	2.60	2.60	2.55	1,131
May 09 2024	2.59	0.05	1.97%	2.57	2.59	2.55	1,888
May 08 2024	2.54	0.01	0.40%	2.53	2.54	2.53	2,289
May 07 2024	2.53	-0.01	-0.39%	2.54	2.65	2.53	24,996
May 06 2024	2.54	-0.01	-0.39%	2.55	2.55	2.54	2,050
May 03 2024	2.55	-0.09	-3.27%	2.64	2.64	2.53	721
May 02 2024	2.6363	0.02	0.62%	2.65	2.65	2.54	3,475
May 01 2024	2.62	0.04	1.35%	2.70	2.70	2.53	1,960
Apr 30 2024	2.585	0.02	0.58%	2.57	2.75	2.52	18,378
Apr 29 2024	2.57	0.02	0.78%	2.67	2.67	2.5301	2,196
Apr 26 2024	2.55	0.01	0.39%	2.66	2.66	2.55	655
Apr 25 2024	2.54	-0.11	-3.97%	2.6125	2.64	2.54	2,923
Apr 24 2024	2.645	0.06	2.27%	2.67	2.69	2.645	1,372
Apr 23 2024	2.5863	-0.07	-2.59%	2.60	2.7495	2.5863	947
Apr 22 2024	2.655	0.08	3.31%	2.66	2.66	2.645	2,119
Apr 19 2024	2.57	0.01	0.39%	2.51	2.63	2.51	1,786
Apr 18 2024	2.56	0.02	0.79%	2.56	2.71	2.56	740
Apr 17 2024	2.54	-0.02	-0.78%	2.61	2.61	2.54	892
Apr 16 2024	2.56	-0.09	-3.39%	2.55	2.57	2.55	2,713
Apr 15 2024	2.6499	-0.10	-3.80%	2.73	2.73	2.545	28,351
Apr 12 2024	2.7545	-0.07	-2.32%	2.80	2.80	2.7545	2,192
Apr 11 2024	2.82	0.05	1.81%	2.74	2.8338	2.73	3,721
Apr 10 2024	2.77	-0.06	-2.12%	2.806	2.82	2.72	10,292
Apr 09 2024	2.83	-0.05	-1.73%	2.90	2.90	2.79	11,981

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions