$10.37 +0.18 (%) Psychemedics Corp - NASDAQ

Feb. 9, 2016 | 11:12 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PMD historical data

Date Open High Low Close Volume
2/8/201610.5010.6710.0510.1925,278
2/5/201610.5010.7410.3510.5246,273
2/4/201610.0010.749.9510.7028,500
2/3/201610.8712.039.709.80104,686
2/2/201610.9610.9610.2410.5773,901
2/1/20169.6911.009.4010.7144,945
1/29/20168.259.728.219.3943,741
1/28/20168.008.397.997.992,525
1/27/20168.098.298.008.008,178
1/26/20168.188.258.068.0611,479
1/25/20168.698.698.268.395,315
1/22/20169.059.058.338.695,123
1/21/20168.148.507.988.367,963
1/20/20168.568.607.768.1020,583
1/19/20169.339.358.588.5818,281
1/15/20168.979.138.759.0115,145
1/14/20169.129.358.899.068,161
1/13/20169.029.108.989.0721,966
1/12/20169.749.749.069.076,224
1/11/20169.639.789.399.5211,089
1/8/20169.9710.059.529.6725,994
1/7/20169.9810.109.929.998,053
1/6/20169.8310.229.759.989,618
1/5/201610.2410.249.759.888,666
1/4/20169.6910.159.699.7212,207
12/31/20159.7010.229.7010.1419,258
12/30/201510.1810.199.719.7114,646
12/29/201510.6910.699.7010.2026,263
12/28/201510.6610.6710.3810.3810,373
12/24/201510.7010.7710.5610.642,258
12/23/201510.7511.0010.6110.7010,921
12/22/201510.5710.9110.5410.8324,895
12/21/201511.0011.0010.5510.9372,198
12/18/201511.0111.0110.7510.8919,654
12/17/201510.8211.0610.7110.948,651
12/16/201511.0411.2111.0411.096,168
12/15/201510.7411.2510.7411.2520,588
12/14/201510.5911.1910.5010.8632,909
12/11/201510.7011.3110.6010.6912,293
12/10/201511.0511.1010.8010.908,597
12/9/201511.1611.5010.9611.017,650
12/8/201511.3211.3211.0011.135,165
12/7/201511.2011.2010.9911.087,596
12/4/201511.5111.5511.1011.1010,619
12/3/201511.6011.6011.3211.383,986
12/2/201511.5111.5111.3211.505,930
12/1/201511.8011.8011.2211.338,579
11/30/201511.3911.7711.3711.6024,355
11/27/201511.4411.5711.2111.5710,260
11/25/201511.2611.3911.1611.3511,432
11/24/201511.0111.4010.7111.352,179
11/23/201511.2711.4310.9611.3913,713
11/20/201511.4411.4510.7911.2516,068
11/19/201511.2311.4111.1211.328,528
11/18/201511.1411.3710.9511.095,869
11/17/201511.1311.3111.0411.098,180
11/16/201511.1411.3410.9811.183,279
11/13/201511.1011.1811.0111.097,548
11/12/201511.1211.4611.0011.125,604
11/11/201511.1911.2211.0011.225,455
11/10/201511.3611.3810.8911.2310,455
11/9/201511.2511.4811.0111.395,700
11/6/201510.7611.3310.7611.2012,569
11/5/201511.2511.2510.8311.0926,401
11/4/201511.4311.4311.1211.3728,582
11/3/201510.8011.5410.6811.3516,590
11/2/201510.5210.8010.3310.654,646
10/30/201510.0210.599.7310.4129,568
10/29/20159.7810.049.599.9925,665
10/28/201510.1310.139.509.7842,332
10/27/201510.5110.519.9010.0022,366
10/26/201510.4410.6810.3610.5519,899
10/23/201510.8010.9510.0710.5540,285
10/22/201511.0511.3010.7910.8013,432
10/21/201510.8011.3110.8011.0617,830
10/20/201511.0911.0910.7110.7416,172
10/19/201511.3711.6011.1911.2624,270
10/16/201511.3111.5111.2211.3011,719
10/15/201510.8611.5310.8611.1912,477
10/14/201510.8411.2510.6511.0738,246
10/13/201510.5011.0010.4510.9926,256
10/12/201510.3610.7910.3310.7213,014
10/9/201510.4310.449.9110.247,949
10/8/201510.2510.5010.0710.4213,939
10/7/201510.3010.609.9010.4031,931
10/6/201510.3510.5510.0410.4019,974
10/5/201510.5310.8110.5310.589,754
10/2/201510.6110.6110.1810.4617,679
10/1/201510.4210.7010.0910.6211,736
9/30/201510.6310.8410.0210.0517,812
9/29/201510.4710.7210.4710.6012,649
9/28/201510.4310.6710.3210.466,680
9/25/201510.6910.6910.5010.543,883
9/24/201510.6910.7910.3110.6522,852
9/23/201510.6610.8710.6510.684,919
9/22/201510.5010.8010.4910.786,426
9/21/201510.5410.8810.5410.8513,689
9/18/201510.3110.5410.2610.5415,192
9/17/201510.2210.5510.2210.517,120
9/16/201510.1110.2210.1110.216,824
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center