$14.27 -0.09 (%) Psychemedics Corp - NASDAQ

Jul. 22, 2016 | 02:23 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PMD historical data

Date Open High Low Close Volume
7/22/201614.3514.4213.8514.275,261
7/21/201614.1514.5014.1514.355,305
7/20/201614.1314.2514.0514.052,782
7/19/201614.0614.6714.0614.166,366
7/18/201614.2314.4013.9814.187,565
7/15/201614.2614.6414.1014.2315,216
7/14/201614.4514.4514.0714.3111,892
7/13/201614.6414.6914.5014.543,318
7/12/201614.5714.7514.0514.586,483
7/11/201614.7314.7314.3314.6010,885
7/8/201614.5514.5514.3714.5415,525
7/7/201614.2514.2513.9814.095,910
7/6/201614.1914.2113.9114.216,637
7/5/201613.8814.2313.8113.867,467
7/1/201613.7213.9913.4913.959,026
6/30/201613.8014.0213.3513.7413,031
6/29/201613.5413.9913.2613.648,722
6/28/201613.0914.1313.0913.618,022
6/27/201613.3114.0913.0013.0110,835
6/24/201613.1513.8213.1513.2814,064
6/23/201613.3913.9513.3913.416,722
6/22/201613.2513.8613.2513.326,545
6/21/201613.7713.7713.0013.1215,004
6/20/201613.7513.7513.0813.259,676
6/17/201614.0314.3813.4513.5228,836
6/16/201614.2014.2513.9414.0427,189
6/15/201614.1614.4713.6614.2326,987
6/14/201614.0614.3513.6214.2820,017
6/13/201614.2014.3113.7914.014,695
6/10/201614.2014.2413.8414.201,529
6/9/201613.6014.3313.6014.178,802
6/8/201613.5914.2613.5914.223,769
6/7/201614.2414.2413.5113.995,244
6/6/201613.9114.3513.5214.0410,196
6/3/201614.1614.2713.7314.133,995
6/2/201613.9114.2813.7214.044,575
6/1/201613.6714.2013.0914.208,954
5/31/201613.6314.2513.6113.916,525
5/27/201613.5613.8613.3813.636,089
5/26/201613.5413.7113.0113.665,186
5/25/201613.3613.6813.2913.595,199
5/24/201613.3013.7412.8013.3616,036
5/23/201613.6813.7212.9013.265,647
5/20/201613.3313.6913.1113.2813,362
5/19/201613.7813.7813.0613.1316,508
5/18/201612.7913.8712.7913.318,437
5/17/201613.0913.3710.8112.6121,132
5/16/201613.6313.6313.0013.0011,104
5/13/201614.1214.1213.5213.726,903
5/12/201614.0414.3413.7613.825,277
5/11/201613.9014.1013.7514.0011,325
5/10/201614.0414.1213.7513.9840,130
5/9/201613.9714.3013.9014.015,303
5/6/201614.0314.2913.8514.027,353
5/5/201614.1014.3014.0114.129,100
5/4/201614.2414.5513.9414.1814,097
5/3/201614.5514.5514.2514.4912,014
5/2/201614.5814.6814.4614.5528,824
4/29/201614.5914.5914.2214.418,565
4/28/201614.2414.7414.1814.6411,772
4/27/201614.5014.6614.4214.479,363
4/26/201614.4314.6114.1014.4416,956
4/25/201614.6414.6414.3614.4510,709
4/22/201614.6514.9714.3514.6412,811
4/21/201614.5114.7914.4014.6429,348
4/20/201614.3914.6514.3714.629,754
4/19/201614.3914.3914.2014.338,191
4/18/201613.9314.6513.9114.3317,895
4/15/201613.8514.1713.4013.8617,600
4/14/201613.9814.1013.8613.9320,864
4/13/201613.9714.1613.9014.106,144
4/12/201613.9414.1713.9013.9615,082
4/11/201613.9414.1013.8114.0215,196
4/8/201613.9014.0213.8614.005,153
4/7/201613.9914.1813.7914.027,231
4/6/201613.8814.0013.6714.0013,117
4/5/201613.7314.1013.7313.987,933
4/4/201613.7514.1213.3914.007,416
4/1/201613.7513.9913.3513.756,309
3/31/201613.9613.9613.3113.7510,357
3/30/201614.0214.2513.9214.0710,461
3/29/201612.9914.0612.7713.9326,941
3/28/201613.2513.4312.9013.0114,056
3/24/201613.3113.4512.5513.2926,866
3/23/201613.7513.7513.1713.1722,741
3/22/201614.2714.2713.6013.628,041
3/21/201614.2414.2414.0714.125,246
3/18/201614.2414.3714.2014.3311,043
3/17/201614.2714.3114.1414.183,999
3/16/201614.1014.3614.1014.164,238
3/15/201614.2214.2513.8814.176,750
3/14/201614.2014.3614.2014.3312,347
3/11/201614.1514.2513.9314.156,822
3/10/201613.5714.2213.5714.2221,164
3/9/201613.5013.7513.4513.544,848
3/8/201613.4313.5213.3813.458,242
3/7/201613.2313.4913.2013.4212,392
3/4/201613.1613.4312.9613.1916,388
3/3/201612.8913.1312.8813.0019,520
3/2/201612.7012.8912.7012.8918,968
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center