UK markets close in 2 hours 52 minutes

Psychemedics Corporation (PMD)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
2.5863-0.0237 (-0.91%)
At close: 04:00PM EDT
2.7000 +0.11 (+4.40%)
After hours: 07:56PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20242.75002.75002.59002.59002.5900900
22 Apr 20242.65002.66002.65002.66002.66002,100
19 Apr 20242.51002.63002.51002.57002.57001,800
18 Apr 20242.56002.56002.56002.56002.5600700
17 Apr 20242.61002.61002.54002.54002.5400900
16 Apr 20242.56002.57002.54002.56002.56003,600
15 Apr 20242.73002.73002.55002.65002.650028,400
12 Apr 20242.80002.80002.75002.75002.75002,200
11 Apr 20242.74002.83002.73002.82002.82003,700
10 Apr 20242.90002.90002.72002.77002.770010,600
09 Apr 20242.84002.87002.79002.83002.830012,100
08 Apr 20242.90002.90002.79002.88002.88007,400
05 Apr 20242.84002.89002.81002.88002.88001,600
04 Apr 20242.89002.89002.82002.85002.85002,500
03 Apr 20242.81002.86002.79002.81002.81007,900
02 Apr 20242.81002.88002.80002.86002.86004,700
01 Apr 20242.93002.93002.80002.81002.81009,700
28 Mar 20243.00003.00002.88002.93002.930014,300
27 Mar 20243.04003.05003.00003.00003.00003,200
26 Mar 20243.07003.07002.90003.00003.00002,700
25 Mar 20242.92003.05002.92003.05003.05004,300
22 Mar 20242.99003.05002.90002.96002.960014,900
21 Mar 20242.94003.06002.91003.00003.000011,700
20 Mar 20242.97002.99002.90002.94002.940010,100
19 Mar 20242.97003.13002.95002.95002.950018,700
18 Mar 20242.95003.00002.95002.97002.97003,800
15 Mar 20242.96003.16002.95002.96002.960024,000
14 Mar 20242.98003.01002.90002.92002.920027,300
13 Mar 20243.17003.17002.94003.01003.010018,900
12 Mar 20242.94003.05002.94002.98002.980013,000
11 Mar 20242.99003.29002.97002.98002.980019,200
08 Mar 20243.03003.26002.99003.00003.000016,000
07 Mar 20243.03003.03002.91002.98002.98008,100
06 Mar 20243.18003.18002.86002.99002.990022,600
05 Mar 20243.08003.09002.98003.05003.05001,000
04 Mar 20243.03003.20003.01003.10003.100013,100
01 Mar 20243.16003.16002.99003.12003.120011,800
29 Feb 20243.06003.27003.04003.16003.160015,500
28 Feb 20243.11003.11003.00003.06003.06004,900
27 Feb 20243.18003.18003.05003.05003.05002,400
26 Feb 20243.12003.12002.88003.09003.09007,300
23 Feb 20242.94003.10002.94003.10003.10007,500
22 Feb 20243.17003.44003.05003.06003.06004,900
21 Feb 20243.18003.18003.18003.18003.1800900
20 Feb 20243.11003.31003.03003.11003.110025,900
16 Feb 20243.12003.12002.93002.97002.970016,300
15 Feb 20243.05003.12003.05003.12003.12004,400
14 Feb 20243.01003.04003.00003.04003.04001,700
13 Feb 20242.88003.02002.85002.96002.96004,700
12 Feb 20242.86003.01002.86002.95002.95002,500
09 Feb 20242.98002.98002.92002.93002.93001,600
08 Feb 20242.87002.93002.86002.92002.92002,400
07 Feb 20243.03003.09002.93002.93002.93008,100
06 Feb 20243.02003.13003.02003.03003.03001,700
05 Feb 20243.06003.25003.02003.05003.050032,100
02 Feb 20243.20003.30003.03003.15003.150022,700
01 Feb 20243.21003.31003.20003.21003.21005,800
31 Jan 20243.30003.30003.16003.20003.20009,800
30 Jan 20243.33003.48003.30003.31003.31009,600
29 Jan 20243.15003.45003.15003.35003.35001,300
26 Jan 20243.28003.46003.17003.17003.17004,000
25 Jan 20243.46003.46003.15003.15003.150010,200
24 Jan 20243.37003.40003.32003.33003.33009,200
23 Jan 20243.44003.44003.33003.34003.34006,200
22 Jan 20243.37003.60003.37003.40003.40007,200
19 Jan 20243.41003.41003.32003.34003.34008,600
18 Jan 20243.40003.40003.39003.39003.39003,600
17 Jan 20243.55003.64003.40003.40003.40004,200
16 Jan 20243.44003.57003.30003.40003.400037,200
12 Jan 20243.48003.61003.36003.44003.440061,600
11 Jan 20243.51003.56003.40003.48003.480014,400
10 Jan 20243.60003.67003.60003.62003.620012,200
09 Jan 20243.71003.84003.55003.64003.640054,800
08 Jan 20243.60003.75003.60003.74003.740011,300
05 Jan 20243.76003.93003.62003.75003.750022,700
04 Jan 20243.84003.84003.75003.79003.79004,900
03 Jan 20243.55003.82003.42003.78003.780032,000
02 Jan 20242.92003.42002.92003.39003.390034,000
29 Dec 20232.87003.03002.87002.96002.960025,200
28 Dec 20232.96003.04002.94003.00003.00003,400
27 Dec 20232.80002.96002.80002.90002.900014,300
26 Dec 20232.91002.91002.72002.84002.840014,900
22 Dec 20232.89002.96002.72002.83002.830021,600
21 Dec 20232.75002.93002.75002.87002.870010,700
20 Dec 20232.76002.88002.76002.82002.82003,600
19 Dec 20232.82003.02002.75002.85002.850019,000
18 Dec 20233.05003.05002.86002.86002.86009,400
15 Dec 20233.00003.00002.98002.98002.98002,000
14 Dec 20232.98003.09002.89002.96002.96005,900
13 Dec 20232.89003.01002.89002.92002.920013,100
12 Dec 20232.96002.96002.89002.89002.89008,900
11 Dec 20232.92003.00002.92002.97002.97003,300
08 Dec 20232.99002.99002.91002.92002.92002,200
07 Dec 20232.99003.00002.92002.99002.990019,800
06 Dec 20233.10003.17002.98002.99002.99001,600
05 Dec 20233.27003.28003.16003.16003.16004,800
04 Dec 20232.98003.20002.93003.15003.150031,800
01 Dec 20232.57002.71002.57002.69002.69007,700
30 Nov 20232.43002.56002.39002.56002.56005,900
29 Nov 20232.29002.43002.29002.43002.43003,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...