$11.10 +0.50 (%) Psychemedics Corp - NASDAQ

Aug. 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
8/28/201510.8211.9810.8211.106,587
8/27/201511.0411.3410.6010.6011,398
8/26/201511.3011.3010.8311.098,598
8/25/201511.5011.8011.1211.1221,637
8/24/201511.2011.2311.2011.3819,870
8/21/201511.7511.8911.5611.7213,254
8/20/201512.0712.0711.7011.863,799
8/19/201512.3112.9511.7911.9115,805
8/18/201512.3812.5112.1112.1811,012
8/17/201512.3612.5512.1112.2725,059
8/14/201512.0912.5412.0912.4612,199
8/13/201511.7912.3411.7012.0911,231
8/12/201511.5811.8011.2111.7224,613
8/11/201511.3911.8211.2011.7223,028
8/10/201511.2811.5811.2211.3013,179
8/7/201511.3511.5011.2811.286,501
8/6/201511.6411.7011.4011.456,550
8/5/201511.8412.3511.6211.7016,592
8/4/201512.0712.0711.6011.647,877
8/3/201512.0012.3411.6011.697,804
7/31/201511.7412.3911.7412.0212,577
7/30/201511.7711.9511.5411.9013,983
7/29/201511.9511.9511.7311.735,505
7/28/201512.3112.3612.0212.1115,853
7/27/201512.0412.4511.7312.2019,315
7/24/201511.8012.2311.4012.2023,756
7/23/201510.9711.8010.9711.8044,516
7/22/201510.0710.9710.0710.8328,916
7/21/201511.5311.719.8210.6685,696
7/20/201512.0012.0011.5011.9315,264
7/17/201512.4812.4811.9012.3916,654
7/16/201512.7012.7111.9912.4850,907
7/15/201512.7112.8312.2512.6153,602
7/14/201513.3813.3812.8612.9915,616
7/13/201513.8013.8913.0013.3822,852
7/10/201513.5014.0013.5013.8915,894
7/9/201514.5014.5013.8813.8817,336
7/8/201514.1214.9614.1214.506,391
7/7/201514.4215.1014.2314.3510,874
7/6/201514.2214.5814.2214.2710,201
7/2/201514.6214.6214.4914.493,891
7/1/201514.5714.7014.5014.5116,992
6/30/201515.0315.1014.8114.831,723
6/29/201515.0315.4814.7515.0511,537
6/26/201515.5615.6615.4115.4110,376
6/25/201515.1015.4514.7115.425,973
6/24/201514.9715.1914.7315.176,916
6/23/201515.0215.0514.5214.8612,013
6/22/201515.1215.2015.0015.074,539
6/19/201515.2815.3015.2515.256,407
6/18/201515.4015.6015.0015.608,901
6/17/201514.6615.4914.5515.0924,366
6/16/201514.7115.2014.5514.7612,374
6/15/201514.9014.9314.3314.5910,559
6/12/201514.5215.3814.4214.731,530
6/11/201514.8114.8114.5314.543,181
6/10/201514.8114.9514.8114.894,121
6/9/201514.4914.8614.4214.725,789
6/8/201514.8314.8314.5014.505,196
6/5/201514.4314.8614.4314.864,015
6/4/201514.2514.8014.2514.774,557
6/3/201514.9915.1014.5014.5215,670
6/2/201515.0515.1714.7614.8121,427
6/1/201514.7515.7414.1015.5541,176
5/29/201514.1014.7414.1014.3710,760
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!