$20.27 -0.48 (%) Psychemedics Corp - NASDAQ

Aug. 31, 2016 | 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
8/31/201620.7120.8320.2720.2733,461
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
7/13/201614.6414.6914.5014.543,318
7/12/201614.5714.7514.0514.586,483
7/11/201614.7314.7314.3314.6010,885
7/8/201614.5514.5514.3714.5415,525
7/7/201614.2514.2513.9814.095,910
7/6/201614.1914.2113.9114.216,637
7/5/201613.8814.2313.8113.867,467
7/1/201613.7213.9913.4913.959,026
6/30/201613.8014.0213.3513.7413,031
6/29/201613.5413.9913.2613.648,722
6/28/201613.0914.1313.0913.618,022
6/27/201613.3114.0913.0013.0110,835
6/24/201613.1513.8213.1513.2814,064
6/23/201613.3913.9513.3913.416,722
6/22/201613.2513.8613.2513.326,545
6/21/201613.7713.7713.0013.1215,004
6/20/201613.7513.7513.0813.259,676
6/17/201614.0314.3813.4513.5228,836
6/16/201614.2014.2513.9414.0427,189
6/15/201614.1614.4713.6614.2326,987
6/14/201614.0614.3513.6214.2820,017
6/13/201614.2014.3113.7914.014,695
6/10/201614.2014.2413.8414.201,529
6/9/201613.6014.3313.6014.178,802
6/8/201613.5914.2613.5914.223,769
6/7/201614.2414.2413.5113.995,244
6/6/201613.9114.3513.5214.0410,196
6/3/201614.1614.2713.7314.133,995
6/2/201613.9114.2813.7214.044,575
6/1/201613.6714.2013.0914.208,954
5/31/201613.6314.2513.6113.916,525
5/27/201613.5613.8613.3813.636,089
5/26/201613.5413.7113.0113.665,186
5/25/201613.3613.6813.2913.595,199
5/24/201613.3013.7412.8013.3616,036
5/23/201613.6813.7212.9013.265,647
5/20/201613.3313.6913.1113.2813,362
5/19/201613.7813.7813.0613.1316,508
5/18/201612.7913.8712.7913.318,437
5/17/201613.0913.3710.8112.6121,132
5/16/201613.6313.6313.0013.0011,104
5/13/201614.1214.1213.5213.726,903
5/12/201614.0414.3413.7613.825,277
5/11/201613.9014.1013.7514.0011,325
5/10/201614.0414.1213.7513.9840,130
5/9/201613.9714.3013.9014.015,303
5/6/201614.0314.2913.8514.027,353
5/5/201614.1014.3014.0114.129,100
5/4/201614.2414.5513.9414.1814,097
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center