Advertisement
U.S. markets closed

Psychemedics Corporation (PMD)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
2.9300-0.1200 (-3.93%)
At close: 04:00PM EDT
3.0300 +0.10 (+3.41%)
After hours: 06:30PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20243.00003.00002.88002.93002.930014,300
Mar 27, 20243.04003.05003.00003.00003.00003,200
Mar 26, 20243.07003.07002.90003.00003.00002,700
Mar 25, 20242.92003.05002.92003.05003.05004,300
Mar 22, 20242.99003.05002.90002.96002.960014,900
Mar 21, 20242.94003.06002.91003.00003.000011,700
Mar 20, 20242.97002.99002.90002.94002.940010,100
Mar 19, 20242.97003.13002.95002.95002.950018,700
Mar 18, 20242.95003.00002.95002.97002.97003,800
Mar 15, 20242.96003.16002.95002.96002.960024,000
Mar 14, 20242.98003.01002.90002.92002.920027,300
Mar 13, 20243.17003.17002.94003.01003.010018,900
Mar 12, 20242.94003.05002.94002.98002.980013,000
Mar 11, 20242.99003.29002.97002.98002.980019,200
Mar 08, 20243.03003.26002.99003.00003.000016,000
Mar 07, 20243.03003.03002.91002.98002.98008,100
Mar 06, 20243.18003.18002.86002.99002.990022,600
Mar 05, 20243.08003.09002.98003.05003.05001,000
Mar 04, 20243.03003.20003.01003.10003.100013,100
Mar 01, 20243.16003.16002.99003.12003.120011,800
Feb 29, 20243.06003.27003.04003.16003.160015,500
Feb 28, 20243.11003.11003.00003.06003.06004,900
Feb 27, 20243.18003.18003.05003.05003.05002,400
Feb 26, 20243.12003.12002.88003.09003.09007,300
Feb 23, 20242.94003.10002.94003.10003.10007,500
Feb 22, 20243.17003.44003.05003.06003.06004,900
Feb 21, 20243.18003.18003.18003.18003.1800900
Feb 20, 20243.11003.31003.03003.11003.110025,900
Feb 16, 20243.12003.12002.93002.97002.970016,300
Feb 15, 20243.05003.12003.05003.12003.12004,400
Feb 14, 20243.01003.04003.00003.04003.04001,700
Feb 13, 20242.88003.02002.85002.96002.96004,700
Feb 12, 20242.86003.01002.86002.95002.95002,500
Feb 09, 20242.98002.98002.92002.93002.93001,600
Feb 08, 20242.87002.93002.86002.92002.92002,400
Feb 07, 20243.03003.09002.93002.93002.93008,100
Feb 06, 20243.02003.13003.02003.03003.03001,700
Feb 05, 20243.06003.25003.02003.05003.050032,100
Feb 02, 20243.20003.30003.03003.15003.150022,700
Feb 01, 20243.21003.31003.20003.21003.21005,800
Jan 31, 20243.30003.30003.16003.20003.20009,800
Jan 30, 20243.33003.48003.30003.31003.31009,600
Jan 29, 20243.15003.45003.15003.35003.35001,300
Jan 26, 20243.28003.46003.17003.17003.17004,000
Jan 25, 20243.46003.46003.15003.15003.150010,200
Jan 24, 20243.37003.40003.32003.33003.33009,200
Jan 23, 20243.44003.44003.33003.34003.34006,200
Jan 22, 20243.37003.60003.37003.40003.40007,200
Jan 19, 20243.41003.41003.32003.34003.34008,600
Jan 18, 20243.40003.40003.39003.39003.39003,600
Jan 17, 20243.55003.64003.40003.40003.40004,200
Jan 16, 20243.44003.57003.30003.40003.400037,200
Jan 12, 20243.48003.61003.36003.44003.440061,600
Jan 11, 20243.51003.56003.40003.48003.480014,400
Jan 10, 20243.60003.67003.60003.62003.620012,200
Jan 09, 20243.71003.84003.55003.64003.640054,800
Jan 08, 20243.60003.75003.60003.74003.740011,300
Jan 05, 20243.76003.93003.62003.75003.750022,700
Jan 04, 20243.84003.84003.75003.79003.79004,900
Jan 03, 20243.55003.82003.42003.78003.780032,000
Jan 02, 20242.92003.42002.92003.39003.390034,000
Dec 29, 20232.87003.03002.87002.96002.960025,200
Dec 28, 20232.96003.04002.94003.00003.00003,400
Dec 27, 20232.80002.96002.80002.90002.900014,300
Dec 26, 20232.91002.91002.72002.84002.840014,900
Dec 22, 20232.89002.96002.72002.83002.830021,600
Dec 21, 20232.75002.93002.75002.87002.870010,700
Dec 20, 20232.76002.88002.76002.82002.82003,600
Dec 19, 20232.82003.02002.75002.85002.850019,000
Dec 18, 20233.05003.05002.86002.86002.86009,400
Dec 15, 20233.00003.00002.98002.98002.98002,000
Dec 14, 20232.98003.09002.89002.96002.96005,900
Dec 13, 20232.89003.01002.89002.92002.920013,100
Dec 12, 20232.96002.96002.89002.89002.89008,900
Dec 11, 20232.92003.00002.92002.97002.97003,300
Dec 08, 20232.99002.99002.91002.92002.92002,200
Dec 07, 20232.99003.00002.92002.99002.990019,800
Dec 06, 20233.10003.17002.98002.99002.99001,600
Dec 05, 20233.27003.28003.16003.16003.16004,800
Dec 04, 20232.98003.20002.93003.15003.150031,800
Dec 01, 20232.57002.71002.57002.69002.69007,700
Nov 30, 20232.43002.56002.39002.56002.56005,900
Nov 29, 20232.29002.43002.29002.43002.43003,700
Nov 28, 20232.42002.42002.28002.30002.300030,100
Nov 27, 20232.28002.37002.20002.30002.300032,200
Nov 24, 20232.09002.23002.09002.21002.210010,800
Nov 22, 20232.07002.10002.07002.08002.080018,500
Nov 21, 20232.23002.23002.06002.06002.060020,700
Nov 20, 20232.13002.14002.08002.10002.100012,500
Nov 17, 20232.17002.17002.06002.12002.120014,500
Nov 16, 20232.21002.21002.12002.13002.130024,000
Nov 15, 20232.21002.25002.14002.15002.150025,000
Nov 14, 20232.24002.37002.22002.25002.250016,000
Nov 13, 20232.31002.37002.25002.28002.280039,600
Nov 10, 20232.45002.45002.33002.35002.35003,800
Nov 09, 20232.43002.43002.31002.43002.430012,500
Nov 08, 20232.39002.39002.29002.31002.31009,200
Nov 07, 20232.35002.40002.26002.28002.280012,900
Nov 06, 20232.32002.42002.26002.26002.260017,900
Nov 03, 20232.45002.45002.35002.35002.350012,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...