$14.49 0.00 (%) Psychemedics Corp - NASDAQ

May. 3, 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
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
3/1/201612.8012.8912.6712.807,806
2/29/201612.8413.0012.6612.6713,619
2/26/201612.5512.8512.5512.8316,030
2/25/201612.1512.7012.1512.6425,717
2/24/201612.0312.2712.0112.163,765
2/23/201612.1812.2512.0212.107,319
2/22/201612.2012.7612.0212.2927,383
2/19/201611.9412.6911.6512.4224,163
2/18/201612.0512.1411.8011.916,392
2/17/201611.2812.5611.1512.1048,409
2/16/201611.1311.4811.0611.3944,494
2/12/201610.7611.2410.1911.0916,733
2/11/201610.7010.7210.1210.438,796
2/10/201610.8110.9910.7010.8115,999
2/9/201610.2110.7210.0510.7239,473
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center