Psychemedics Corp $16.85

up +0.68


17/4/2014 08:10 PM  |  NASDAQ : PMD  
Industries : Health Services / Medical Laboratories & Research
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PMD historical data

Date Open High Low Close Volume
4/17/201416.0216.8615.7516.8523,751
4/16/201416.3216.6515.6316.1738,382
4/15/201415.5816.0415.5015.7430,154
4/14/201415.5315.9915.5215.596,781
4/11/201416.1316.5015.8515.856,196
4/10/201416.1616.5215.5616.357,530
4/9/201415.9716.9915.9716.6213,311
4/8/201415.2815.9814.8215.7527,577
4/7/201417.0917.0914.9615.5444,073
4/4/201417.3417.3417.0317.0610,776
4/3/201417.4517.4717.1817.238,580
4/2/201417.1317.4717.0917.417,894
4/1/201417.0717.4717.0117.3517,521
3/31/201417.1417.2517.1017.138,345
3/28/201417.4417.4417.0817.3316,986
3/27/201417.6517.6617.3617.4715,135
3/26/201417.6017.6917.5017.6715,507
3/25/201418.2118.2117.5617.6024,973
3/24/201418.1018.1317.7717.9517,688
3/21/201418.2118.2117.5518.168,898
3/20/201418.2018.2217.6017.8930,240
3/19/201418.1218.1817.8617.9420,906
3/18/201418.0518.2217.4017.9314,460
3/17/201417.5818.1217.2518.0822,868
3/14/201417.6118.2517.5617.5837,434
3/13/201418.0318.0317.7017.723,724
3/12/201417.6318.0817.6317.918,603
3/11/201418.0418.0417.5517.784,576
3/10/201418.0918.4017.8618.1012,177
3/7/201418.0318.0817.8417.9816,204
3/6/201417.9018.0617.7517.9114,353
3/5/201417.9618.0717.7717.987,589
3/4/201417.7718.0017.7717.848,962
3/3/201417.8118.3917.5017.5920,112
2/28/201418.3718.4017.7117.8122,048
2/27/201417.1218.6517.0418.3852,999
2/26/201417.1417.2517.0417.0412,635
2/25/201416.8917.0116.8017.0021,687
2/24/201416.9016.9816.4016.7822,880
2/21/201416.9717.2016.5516.9027,775
2/20/201418.1818.1917.1617.2132,054
2/19/201417.9218.4817.9218.0027,343
2/18/201418.6518.6618.0218.1246,784
2/14/201417.5018.7617.2918.6448,299
2/13/201416.0018.6616.0017.75147,541
2/12/201415.7515.9015.5115.8533,018
2/11/201415.4415.8715.4415.8021,184
2/10/201415.1515.4315.0015.3627,573
2/7/201415.0915.4314.7315.085,799
2/6/201414.6615.4014.6615.1910,338
2/5/201415.0215.0914.6014.6819,287
2/4/201415.2315.4515.0015.086,919
2/3/201415.3715.6715.0015.2619,418
1/31/201415.2515.4515.2515.3119,112
1/30/201415.3915.4615.2415.3610,986
1/29/201415.3115.4915.2415.375,489
1/28/201415.7615.8115.0315.4613,823
1/27/201415.2815.9015.2415.6732,026
1/24/201415.7715.9015.5515.8025,523
1/23/201415.6715.8415.5515.8414,904
1/22/201415.4315.8915.4315.899,748
1/21/201415.2515.4915.1515.4910,932
1/17/201415.2815.3514.9715.2841,407
1/16/201415.3715.4715.1515.4728,042
1/15/201415.4015.4515.2015.3614,174
1/14/201415.1715.4315.1715.438,214
1/13/201415.1215.2514.9615.1712,635
1/10/201415.1115.2615.0015.2440,686
1/9/201415.2515.2714.9715.1622,472
1/8/201415.1315.2415.1015.149,545
1/7/201414.9715.1014.9615.0110,995
1/6/201414.9215.0014.8514.9813,332
1/3/201414.6014.9514.6014.829,034
1/2/201414.8114.9314.4114.4810,433
12/31/201314.5114.9014.1914.6914,942
12/30/201314.5114.7514.5114.524,761
12/27/201314.3314.6114.3314.521,149
12/26/201314.5014.6214.3514.542,697
12/24/201314.4714.4714.3114.462,564
12/23/201314.3214.5214.0514.4310,851
12/20/201314.0614.3314.0614.2010,912
12/19/201314.1514.3514.0514.2337,872
12/18/201314.2614.5014.0514.058,001
12/17/201314.3214.4314.1614.174,285
12/16/201314.0314.5014.0014.2318,260
12/13/201314.0014.4014.0014.3336,060
12/12/201314.2514.4914.0014.0022,024
12/11/201314.2514.3814.0314.2219,309
12/10/201314.1514.5013.8414.1816,786
12/9/201314.0514.3514.0514.1510,970
12/6/201314.0014.1513.9514.0719,454
12/5/201313.7513.9913.7513.9512,457
12/4/201313.9313.9313.4913.7518,936
12/3/201313.7613.8413.6013.755,220
12/2/201313.8313.8313.5713.731,713
11/29/201313.8813.9513.7513.75646
11/27/201313.7413.9513.5013.706,259
11/26/201313.7513.9713.5213.636,596
11/25/201313.9213.9913.7813.849,967
11/22/201313.6614.0013.6013.824,972
Trading Center