$14.26 0.00 (%) Psychemedics Corp - NASDAQ

May. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PMD historical data

Date Open High Low Close Volume
5/28/201514.3014.4214.1514.266,021
5/27/201514.3014.6914.3014.412,235
5/26/201514.5214.5514.3014.314,259
5/22/201514.5215.0314.3714.6412,490
5/21/201514.8514.8914.4514.5024,468
5/20/201515.0115.0314.9014.9013,061
5/19/201515.3215.3214.9215.007,861
5/18/201515.1315.9814.9115.007,059
5/15/201516.0016.0014.9014.996,158
5/14/201515.1515.2715.0015.0228,229
5/13/201515.1315.2515.0615.074,160
5/12/201515.3315.4015.1115.1811,933
5/11/201515.6315.6315.3315.3313,505
5/8/201515.5915.6015.3115.553,784
5/7/201515.8015.8215.3115.557,769
5/6/201515.7116.0615.6015.622,720
5/5/201516.0016.1015.5015.7110,048
5/4/201516.3016.3015.5715.9213,300
5/1/201515.5416.2515.5416.0910,461
4/30/201516.0116.4015.5015.5117,836
4/29/201516.3116.7016.0016.1019,598
4/28/201516.1616.7115.5216.1832,580
4/27/201517.6617.8315.5016.1088,213
4/24/201517.4017.7017.1017.6610,580
4/23/201517.3517.5517.1517.2912,810
4/22/201517.1417.3517.1017.347,652
4/21/201516.9817.2516.9817.036,231
4/20/201517.1017.1116.6717.119,599
4/17/201517.1717.1916.5817.0418,064
4/16/201516.6017.0116.4616.9712,511
4/15/201516.5616.9416.4116.739,550
4/14/201516.4516.6116.2716.608,422
4/13/201516.2416.7516.1516.599,057
4/10/201516.5516.9116.2816.389,668
4/9/201516.8216.9316.1716.5918,857
4/8/201516.9916.9916.3216.7215,407
4/7/201516.6717.0016.6017.0030,153
4/6/201516.6616.8516.1516.7716,078
4/2/201516.4216.6616.1016.6315,963
4/1/201516.5016.6516.3416.518,368
3/31/201516.2916.5916.2416.5925,425
3/30/201516.5516.5515.7916.386,517
3/27/201516.2216.3616.1516.305,312
3/26/201515.9416.3515.5116.2817,478
3/25/201515.3115.9815.1615.9217,791
3/24/201514.4015.3214.4015.2711,287
3/23/201514.9015.3114.4015.2724,665
3/20/201515.4415.5514.9815.0627,105
3/19/201515.5415.8415.4315.4311,420
3/18/201516.3316.3315.7015.7612,851
3/17/201516.1716.6415.9016.645,899
3/16/201516.3116.3116.0716.306,405
3/13/201516.1616.4716.1016.123,901
3/12/201516.0116.6216.0116.236,201
3/11/201516.2916.6615.9915.996,946
3/10/201516.4016.5716.1116.388,229
3/9/201516.5816.8516.1816.299,106
3/6/201516.7216.7516.3616.688,079
3/5/201516.2816.7416.2816.538,570
3/4/201515.9216.4615.8716.464,143
3/3/201516.3816.7416.1016.605,932
3/2/201516.4616.7515.6316.517,705
2/27/201515.9416.4215.9316.417,585
2/26/201515.8716.0715.8215.833,405
2/25/201516.0316.0315.8015.903,037
2/24/201516.0716.1715.8015.909,292
2/23/201516.1516.2115.6516.034,788
2/20/201516.0716.4115.4816.0720,949
2/19/201516.2516.4116.1016.206,896
2/18/201515.5716.4815.3816.4811,381
2/17/201515.1415.5014.7615.5011,836
2/13/201515.3715.3814.9115.264,486
2/12/201515.1015.4015.1015.408,779
2/11/201514.7715.2014.7715.104,942
2/10/201515.0515.3814.8014.8715,998
2/9/201515.0515.2814.9614.973,903
2/6/201515.3115.4614.9014.914,300
2/5/201515.2515.3214.9015.164,705
2/4/201515.1915.3315.0315.292,790
2/3/201515.1415.4014.9515.343,159
2/2/201514.9815.0914.9514.952,933
1/30/201515.1715.1714.9514.964,507
1/29/201514.7415.2414.7214.992,301
1/28/201514.7515.3414.6014.809,341
1/27/201514.8215.2514.6614.752,866
1/26/201515.0615.5615.0615.0710,379
1/23/201514.5115.4014.5115.405,544
1/22/201515.1315.3915.0715.399,272
1/21/201515.2515.3414.6815.004,127
1/20/201514.6315.2514.2515.2513,289
1/16/201514.6514.9014.4014.405,300
1/15/201514.7614.9414.7514.773,255
1/14/201514.8615.2614.7515.113,615
1/13/201515.2615.2615.0315.031,897
1/12/201515.2915.3015.1515.252,965
1/9/201515.2015.2214.7815.206,571
1/8/201515.6015.6515.2015.237,969
1/7/201515.1015.5015.0015.4823,128
1/6/201515.2215.2414.9515.1310,456
1/5/201515.1015.2215.0015.226,702
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center