Psychemedics Corp $14.03

down -0.16


31/7/2014 04:00 PM  |  NASDAQ : PMD  
Industries : Health Services / Medical Laboratories & Research
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PMD historical data

Date Open High Low Close Volume
7/31/201414.1314.1814.0314.032,871
7/30/201414.2214.2514.1314.194,185
7/29/201414.2414.4314.0814.226,040
7/28/201414.1514.2314.0214.1550,585
7/25/201414.0014.2214.0014.154,374
7/24/201414.0814.0814.0214.025,650
7/23/201414.0414.1414.0314.075,297
7/22/201414.1214.1213.7614.0618,347
7/21/201414.2014.2014.0714.084,187
7/18/201414.1014.2014.0714.1813,966
7/17/201414.2114.2114.1514.156,244
7/16/201414.1814.2614.1814.262,307
7/15/201414.3214.5014.2314.381,638
7/14/201414.1714.2114.1114.1617,128
7/11/201414.2914.3014.1114.284,541
7/10/201414.1714.1914.1014.177,855
7/9/201414.2514.4214.1614.206,032
7/8/201414.3114.3114.1514.1613,661
7/7/201414.5114.8814.1314.444,681
7/3/201414.3614.5814.2514.383,235
7/2/201414.3614.5714.2114.369,395
7/1/201414.1314.5814.1314.187,257
6/30/201414.2514.4414.1414.169,175
6/27/201414.0714.1914.0714.193,595
6/26/201414.0714.2014.0714.092,787
6/25/201414.2814.3914.0714.1013,458
6/24/201414.1514.2614.1514.192,135
6/23/201414.1614.3614.1614.165,955
6/20/201414.5814.5814.1814.227,170
6/19/201414.2614.5014.2614.4814,678
6/18/201414.2514.5514.1514.3513,407
6/17/201414.8014.8414.2114.3721,356
6/16/201414.6515.3314.5114.5916,365
6/13/201414.9415.3214.5414.5524,127
6/12/201414.5315.3114.4215.0113,073
6/11/201414.6614.9714.4114.459,433
6/10/201414.6414.7514.6414.6610,236
6/9/201414.7714.8714.5114.749,829
6/6/201415.1015.1014.8114.873,337
6/5/201414.4815.1914.4815.1911,548
6/4/201414.9615.0214.6014.879,163
6/3/201414.6115.4414.4114.909,719
6/2/201415.2415.4414.5415.004,760
5/30/201414.7615.4814.6515.2317,154
5/29/201414.6514.6914.3814.694,477
5/28/201414.0714.7414.0714.7013,127
5/27/201414.2614.4514.1014.1030,196
5/23/201414.1714.4314.1114.3010,243
5/22/201414.3514.5514.3514.417,534
5/21/201414.5314.6914.2214.3516,917
5/20/201414.8614.8914.2714.529,433
5/19/201414.3214.8714.1414.5426,157
5/16/201414.5414.7014.0614.3338,453
5/15/201414.8314.9414.6014.706,955
5/14/201415.3015.3014.6014.808,851
5/13/201415.3715.4014.7214.9116,155
5/12/201415.0815.8115.0815.3519,535
5/9/201415.0015.1414.6015.0742,561
5/8/201415.5515.7314.9614.9717,323
5/7/201415.3315.6015.0515.1310,498
5/6/201415.6115.6715.1015.4220,420
5/5/201415.2115.7315.0615.5115,362
5/2/201415.7515.7515.2915.3615,463
5/1/201415.7616.1215.7615.8311,820
4/30/201415.6916.2315.6515.769,437
4/29/201415.7216.1315.6515.768,277
4/28/201415.7515.9215.5715.606,529
4/25/201415.8715.8715.5115.657,300
4/24/201415.7815.9715.5015.889,891
4/23/201415.8616.3215.5415.5510,950
4/22/201416.0116.2515.8615.8715,691
4/21/201416.7716.7715.8015.9123,373
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
Trading Center