PHMD - PhotoMedex, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20171.170.000.001.201.20-
Oct 13, 20171.471.481.321.331.33123,500
Oct 12, 20171.241.531.241.461.46465,100
Oct 11, 20171.261.351.241.241.2447,400
Oct 10, 20171.241.271.231.241.2414,800
Oct 09, 20171.181.401.171.221.22168,300
Oct 06, 20171.191.251.141.201.2031,500
Oct 05, 20171.271.281.101.151.15111,800
Oct 04, 20171.351.351.111.251.25108,600
Oct 03, 20171.061.551.021.371.37459,200
Oct 02, 20171.161.211.021.071.0735,000
Sep 29, 20171.041.270.951.151.15109,900
Sep 28, 20171.011.041.011.041.04500
Sep 27, 20171.041.051.001.041.043,700
Sep 26, 20170.951.070.951.071.07200
Sep 25, 20171.001.071.001.071.071,900
Sep 22, 20171.001.141.001.061.0611,100
Sep 21, 20171.051.051.041.041.045,100
Sep 20, 20171.131.131.051.051.052,800
Sep 19, 20171.121.141.011.141.141,600
Sep 18, 20171.051.181.051.121.122,100
Sep 15, 20171.051.101.001.091.093,800
Sep 14, 20171.001.001.001.001.002,600
Sep 13, 20171.001.001.001.001.0031,800
Sep 12, 20171.221.221.001.001.005,800
Sep 11, 20171.001.041.001.041.04500
Sep 08, 20171.001.041.001.041.047,200
Sep 07, 20171.001.001.001.001.00500
Sep 06, 20171.011.021.001.021.024,100
Sep 05, 20171.051.051.011.011.014,700
Sep 01, 20171.091.091.091.091.09200
Aug 31, 20171.001.171.001.121.123,200
Aug 30, 20171.001.001.001.001.00400
Aug 29, 20171.011.031.001.001.004,800
Aug 28, 20171.001.001.001.001.00100
Aug 25, 20171.071.070.951.071.076,600
Aug 24, 20171.071.071.071.071.07400
Aug 23, 20171.071.071.071.071.07400
Aug 22, 20170.951.070.951.071.07700
Aug 21, 20170.951.030.951.031.031,900
Aug 18, 20171.001.000.950.950.956,000
Aug 17, 20171.051.121.011.011.013,700
Aug 16, 20171.051.241.051.051.054,800
Aug 15, 20171.071.271.051.271.278,700
Aug 14, 20171.151.221.151.221.224,300
Aug 11, 20171.181.191.111.191.1930,800
Aug 10, 20171.131.181.061.111.1110,600
Aug 09, 20171.021.181.021.151.1566,500
Aug 08, 20171.051.150.951.141.1435,000
Aug 07, 20171.011.051.011.051.055,800
Aug 04, 20170.951.010.951.011.0123,300
Aug 03, 20170.950.990.900.900.9030,500
Aug 02, 20170.950.950.900.950.9519,000
Aug 01, 20170.870.940.860.860.8639,300
Jul 31, 20170.870.950.870.880.88123,700
Jul 28, 20170.910.920.750.870.8710,900
Jul 27, 20170.800.930.740.920.9246,700
Jul 26, 20170.840.840.730.840.8429,400
Jul 25, 20170.710.820.710.820.8223,800
Jul 24, 20170.720.810.710.720.7222,400
Jul 21, 20170.710.710.710.710.713,200
Jul 20, 20170.710.800.710.730.7315,600
Jul 19, 20170.720.720.710.710.7146,300
Jul 18, 20170.740.740.710.720.7248,100
Jul 17, 20170.800.800.730.740.742,800
Jul 14, 20170.750.810.710.810.8111,000
Jul 13, 20170.780.810.750.750.7534,300
Jul 12, 20170.910.910.780.780.78118,600
Jul 11, 20170.920.940.910.940.9433,400
Jul 10, 20170.991.050.870.990.9956,800
Jul 07, 20170.950.950.950.950.95-
Jul 06, 20170.991.190.950.950.95373,000
Jul 05, 20171.201.381.171.221.22159,500
Jul 03, 20171.141.191.141.141.1423,600
Jun 30, 20171.201.241.151.181.1835,600
Jun 29, 20171.121.291.111.231.23229,300
Jun 28, 20171.151.151.131.131.139,500
Jun 27, 20171.161.191.101.121.1246,700
Jun 26, 20171.201.201.161.161.1613,500
Jun 23, 20171.201.251.161.181.1811,300
Jun 22, 20171.171.261.171.201.2036,600
Jun 21, 20171.181.231.151.151.1521,400
Jun 20, 20171.181.201.161.171.1728,800
Jun 19, 20171.191.251.171.171.1719,000
Jun 16, 20171.201.231.161.201.2026,100
Jun 15, 20171.241.251.191.201.2028,300
Jun 14, 20171.321.321.251.251.2526,000
Jun 13, 20171.301.311.291.301.307,000
Jun 12, 20171.311.341.271.291.2927,700
Jun 09, 20171.371.421.291.351.3539,000
Jun 08, 20171.331.371.301.361.368,600
Jun 07, 20171.401.401.261.341.3433,500
Jun 06, 20171.441.441.391.391.3920,500
Jun 05, 20171.411.491.411.441.4434,800
Jun 02, 20171.391.441.381.411.4129,000
Jun 01, 20171.411.451.381.401.4042,900
May 31, 20171.401.451.401.421.4226,000
May 30, 20171.421.471.411.441.4421,200
May 26, 20171.421.461.381.451.4523,600
May 25, 20171.501.571.421.451.4549,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...