$15.07 0.00 (%) Psychemedics Corp - NASDAQ

Jan. 26, 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
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
1/2/201515.0715.0715.0215.061,671
12/31/201415.2215.2215.0015.151,666
12/30/201414.8715.2214.8015.2112,844
12/29/201414.7714.8014.7714.80500
12/26/201414.9014.9014.8914.891,039
12/24/201414.9014.9014.9014.90396
12/23/201414.5014.8514.5014.857,117
12/22/201414.3914.6514.0214.606,832
12/19/201414.4714.7014.4514.455,324
12/18/201414.5414.6514.2714.5415,701
12/17/201414.3614.5814.0614.547,236
12/16/201413.7014.4013.6314.368,467
12/15/201414.3114.3113.5513.7114,599
12/12/201414.3714.4014.2014.206,353
12/11/201414.5214.6014.2314.497,523
12/10/201414.8414.8414.5014.538,090
12/9/201414.5915.1714.5114.599,176
12/8/201414.6214.9314.6114.814,797
12/5/201415.1815.1814.6414.663,284
12/4/201415.0515.1014.9615.046,135
12/3/201415.0415.0414.9414.94592
12/2/201414.9515.0714.9515.0413,585
12/1/201415.1215.2014.9815.094,023
11/28/201415.0615.0814.7515.081,109
11/26/201414.8514.9614.8514.961,908
11/25/201415.0615.1114.9115.075,214
11/24/201414.9915.1514.9114.977,117
11/21/201415.0015.0014.6414.855,167
11/20/201414.9615.0014.6614.966,253
11/19/201415.0715.0714.5314.877,323
11/18/201415.1015.1514.7515.138,838
11/17/201415.3115.4614.5215.0315,508
11/14/201415.2515.3215.0515.2710,620
11/13/201415.1915.2314.8215.1410,110
11/12/201414.9415.1414.8815.127,671
11/11/201415.0615.0614.7614.836,508
11/10/201414.9315.1214.7314.9610,718
11/7/201414.8315.1614.6614.7916,898
11/6/201414.6015.2514.6014.9815,476
11/5/201414.3914.8014.0214.6829,469
11/4/201414.2314.4813.6114.2223,478
11/3/201414.3914.4514.0214.2812,469
10/31/201413.6614.4213.4514.3816,430
10/30/201413.3013.8713.0613.4248,984
10/29/201413.3013.4513.2413.314,000
10/28/201413.6513.6513.2613.2626,508
10/27/201413.8513.8513.5013.647,503
10/24/201413.7113.8213.6813.707,340
10/23/201414.0314.6613.6013.8017,223
10/22/201414.5414.5414.0214.047,789
10/21/201413.6714.8513.6114.0615,352
10/20/201414.1814.1813.6913.7011,960
10/17/201414.1214.1313.9714.014,851
10/16/201413.8614.1013.8414.001,851
10/15/201414.0114.1913.7714.0011,559
10/14/201414.2814.2813.8114.1133,760
10/13/201414.0514.3913.8214.287,223
10/10/201414.3514.4813.8014.316,452
10/9/201414.4314.7214.2514.3313,932
10/8/201414.5714.6214.5014.5011,557
10/7/201414.5014.7714.5014.516,299
10/6/201414.4014.5414.4014.504,018
10/3/201414.3014.5014.3014.467,365
10/2/201414.2514.4314.2514.265,945
10/1/201414.2014.3514.0714.285,402
9/30/201414.2514.4414.1614.166,380
9/29/201414.0114.2513.9114.2515,129
9/26/201414.0014.1913.9014.1511,756
9/25/201414.0414.1513.8513.9414,506
9/24/201413.6514.0513.4914.0118,052
9/23/201413.6914.1513.3513.5115,166
9/22/201413.2614.0913.0313.3510,507
9/19/201413.5813.5812.9013.4925,529
9/18/201412.7913.5412.7913.4114,741
9/17/201412.9313.1212.6313.1226,112
9/16/201413.8213.9212.4213.0533,413
9/15/201413.8513.9913.7013.906,193
9/12/201414.2814.2813.9113.914,399
9/11/201414.1114.1114.0014.028,462
9/10/201414.1614.3114.0214.0319,916
9/9/201414.8415.0914.3214.338,038
9/8/201414.7314.7714.5014.749,387
9/5/201414.8414.9214.7414.742,453
9/4/201414.7415.1014.5714.9717,046
9/3/201414.5914.6814.5014.5116,648
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center