$22.74 -0.68 (%) Psychemedics Corp - NASDAQ

Dec. 2, 2016 | 04:00 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
12/2/201623.1523.4522.5522.7447,376
12/1/201625.0025.0022.7823.4260,440
11/30/201625.0025.0024.6524.9918,952
11/29/201625.0625.7024.7125.1824,585
11/28/201624.7725.1424.5325.0121,494
11/25/201624.2225.7324.2124.5918,243
11/23/201623.9224.8523.9024.1611,178
11/22/201624.7325.0223.5724.0640,942
11/21/201625.0425.5024.3724.3827,050
11/18/201625.0026.0024.0924.7780,377
11/17/201624.0425.0024.0424.94164,342
11/16/201623.9024.6923.5724.1898,704
11/15/201623.6323.8922.5923.7742,569
11/14/201623.7523.9323.3023.4135,609
11/11/201622.9023.9522.3723.9548,036
11/10/201623.5723.8022.2522.9818,638
11/9/201623.3223.8622.3523.4847,744
11/8/201623.2023.2722.6123.2421,113
11/7/201622.7123.7022.6123.2239,094
11/4/201621.8522.8021.3222.2842,572
11/3/201622.2423.9621.2221.9041,236
11/2/201622.6623.7022.0222.4030,605
11/1/201623.3023.3022.1422.8635,980
10/31/201623.6125.5023.0523.48136,200
10/28/201623.1723.7323.0423.5031,074
10/27/201623.4324.7022.7622.94209,545
10/26/201618.8219.8218.0619.6725,463
10/25/201618.9919.9618.2618.8354,313
10/24/201619.7919.9519.0019.1777,968
10/21/201619.9520.1019.4319.5912,730
10/20/201620.2520.4619.7119.7114,533
10/19/201619.9420.4419.8520.1018,067
10/18/201619.6220.0019.6019.8340,347
10/17/201619.4419.6419.1919.6251,864
10/14/201619.6019.9619.3519.399,480
10/13/201619.7319.8519.5019.5614,140
10/12/201619.3820.0019.3819.7124,668
10/11/201619.8019.9819.3819.3932,715
10/10/201619.6819.9119.6019.6615,153
10/7/201619.8119.9619.7019.7139,895
10/6/201619.9720.0019.5519.8961,906
10/5/201619.5020.0019.5019.999,382
10/4/201619.9120.0019.1019.5912,156
10/3/201619.8920.0119.8919.922,231
9/30/201620.0020.0619.8119.827,536
9/29/201620.0120.5019.8319.867,759
9/28/201620.3220.3219.6919.968,620
9/27/201619.9620.5219.7119.7722,098
9/26/201619.5319.9019.5019.9022,462
9/23/201619.6419.8519.6019.7312,931
9/22/201619.9220.3719.6419.6413,893
9/21/201619.9820.1919.7619.9019,329
9/20/201620.0920.2419.6519.9714,404
9/19/201619.9520.0019.8419.8913,228
9/16/201619.6720.1019.6719.9117,547
9/15/201619.8920.5719.6619.665,084
9/14/201619.6719.9919.6119.7713,820
9/13/201619.7519.9919.5719.6512,134
9/12/201619.5620.0019.0919.7713,043
9/9/201619.9220.4019.6519.7510,731
9/8/201620.0220.5619.7620.0114,390
9/7/201619.8420.6819.8120.0523,033
9/6/201620.1220.4619.7519.9924,265
9/2/201620.2520.2519.8120.0917,772
9/1/201620.2520.3919.7620.1532,926
8/31/201620.7120.8320.2720.2733,461
8/30/201621.0421.0920.6720.7526,553
8/29/201621.0021.3420.8021.0015,673
8/26/201621.2321.4320.7820.9920,479
8/25/201621.4521.9121.0221.298,679
8/24/201621.3021.9121.3021.5039,948
8/23/201620.9722.0020.9721.3621,196
8/22/201621.2521.7520.9421.2523,903
8/19/201621.2521.4320.9521.2831,569
8/18/201621.0721.2521.0021.2529,451
8/17/201621.3421.5020.9021.2361,692
8/16/201621.5021.8820.5421.3235,765
8/15/201619.6721.9619.6721.5284,753
8/12/201619.6519.7419.0019.6615,098
8/11/201619.8319.9319.2019.519,580
8/10/201619.9820.2919.4019.7429,975
8/9/201619.2320.3319.2319.9713,738
8/8/201620.6020.6018.6019.5553,073
8/5/201620.7520.7620.0320.6324,384
8/4/201619.5021.1419.4120.5446,587
8/3/201619.3219.5019.1019.4062,525
8/2/201619.2719.3719.0019.2136,362
8/1/201618.6519.2618.5119.2650,557
7/29/201618.8419.0017.9218.4875,847
7/28/201617.8919.0017.7618.5383,811
7/27/201615.6019.2315.3018.25281,625
7/26/201614.0014.4313.8913.897,947
7/25/201614.1714.4113.9614.068,577
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center