NasdaqCM - Delayed Quote USD

Psychemedics Corporation (PMD)

2.5863 -0.0237 (-0.91%)
At close: 4:00 PM EDT
2.6900 +0.10 (+4.01%)
After hours: 5:35 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 2.7495 2.7495 2.5863 2.5863 2.5863 937
Apr 22, 2024 2.6500 2.6600 2.6500 2.6600 2.6600 2,100
Apr 19, 2024 2.5100 2.6300 2.5100 2.5700 2.5700 1,800
Apr 18, 2024 2.5600 2.5600 2.5600 2.5600 2.5600 700
Apr 17, 2024 2.6100 2.6100 2.5400 2.5400 2.5400 900
Apr 16, 2024 2.5600 2.5700 2.5400 2.5600 2.5600 3,600
Apr 15, 2024 2.7300 2.7300 2.5500 2.6500 2.6500 28,400
Apr 12, 2024 2.8000 2.8000 2.7500 2.7500 2.7500 2,200
Apr 11, 2024 2.7400 2.8300 2.7300 2.8200 2.8200 3,700
Apr 10, 2024 2.9000 2.9000 2.7200 2.7700 2.7700 10,600
Apr 9, 2024 2.8400 2.8700 2.7900 2.8300 2.8300 12,100
Apr 8, 2024 2.9000 2.9000 2.7900 2.8800 2.8800 7,400
Apr 5, 2024 2.8400 2.8900 2.8100 2.8800 2.8800 1,600
Apr 4, 2024 2.8900 2.8900 2.8200 2.8500 2.8500 2,500
Apr 3, 2024 2.8100 2.8600 2.7900 2.8100 2.8100 7,900
Apr 2, 2024 2.8100 2.8800 2.8000 2.8600 2.8600 4,700
Apr 1, 2024 2.9300 2.9300 2.8000 2.8100 2.8100 9,700
Mar 28, 2024 3.0000 3.0000 2.8800 2.9300 2.9300 14,300
Mar 27, 2024 3.0400 3.0500 3.0000 3.0000 3.0000 3,200
Mar 26, 2024 3.0700 3.0700 2.9000 3.0000 3.0000 2,700
Mar 25, 2024 2.9200 3.0500 2.9200 3.0500 3.0500 4,300
Mar 22, 2024 2.9900 3.0500 2.9000 2.9600 2.9600 14,900
Mar 21, 2024 2.9400 3.0600 2.9100 3.0000 3.0000 11,700
Mar 20, 2024 2.9700 2.9900 2.9000 2.9400 2.9400 10,100
Mar 19, 2024 2.9700 3.1300 2.9500 2.9500 2.9500 18,700
Mar 18, 2024 2.9500 3.0000 2.9500 2.9700 2.9700 3,800
Mar 15, 2024 2.9600 3.1600 2.9500 2.9600 2.9600 24,000
Mar 14, 2024 2.9800 3.0100 2.9000 2.9200 2.9200 27,300
Mar 13, 2024 3.1700 3.1700 2.9400 3.0100 3.0100 18,900
Mar 12, 2024 2.9400 3.0500 2.9400 2.9800 2.9800 13,000
Mar 11, 2024 2.9900 3.2900 2.9700 2.9800 2.9800 19,200
Mar 8, 2024 3.0300 3.2600 2.9900 3.0000 3.0000 16,000
Mar 7, 2024 3.0300 3.0300 2.9100 2.9800 2.9800 8,100
Mar 6, 2024 3.1800 3.1800 2.8600 2.9900 2.9900 22,600
Mar 5, 2024 3.0800 3.0900 2.9800 3.0500 3.0500 1,000
Mar 4, 2024 3.0300 3.2000 3.0100 3.1000 3.1000 13,100
Mar 1, 2024 3.1600 3.1600 2.9900 3.1200 3.1200 11,800
Feb 29, 2024 3.0600 3.2700 3.0400 3.1600 3.1600 15,500
Feb 28, 2024 3.1100 3.1100 3.0000 3.0600 3.0600 4,900
Feb 27, 2024 3.1800 3.1800 3.0500 3.0500 3.0500 2,400
Feb 26, 2024 3.1200 3.1200 2.8800 3.0900 3.0900 7,300
Feb 23, 2024 2.9400 3.1000 2.9400 3.1000 3.1000 7,500
Feb 22, 2024 3.1700 3.4400 3.0500 3.0600 3.0600 4,900
Feb 21, 2024 3.1800 3.1800 3.1800 3.1800 3.1800 900
Feb 20, 2024 3.1100 3.3100 3.0300 3.1100 3.1100 25,900
Feb 16, 2024 3.1200 3.1200 2.9300 2.9700 2.9700 16,300
Feb 15, 2024 3.0500 3.1200 3.0500 3.1200 3.1200 4,400
Feb 14, 2024 3.0100 3.0400 3.0000 3.0400 3.0400 1,700
Feb 13, 2024 2.8800 3.0200 2.8500 2.9600 2.9600 4,700
Feb 12, 2024 2.8600 3.0100 2.8600 2.9500 2.9500 2,500
Feb 9, 2024 2.9800 2.9800 2.9200 2.9300 2.9300 1,600
Feb 8, 2024 2.8700 2.9300 2.8600 2.9200 2.9200 2,400
Feb 7, 2024 3.0300 3.0900 2.9300 2.9300 2.9300 8,100
Feb 6, 2024 3.0200 3.1300 3.0200 3.0300 3.0300 1,700
Feb 5, 2024 3.0600 3.2500 3.0200 3.0500 3.0500 32,100
Feb 2, 2024 3.2000 3.3000 3.0300 3.1500 3.1500 22,700
Feb 1, 2024 3.2100 3.3100 3.2000 3.2100 3.2100 5,800
Jan 31, 2024 3.3000 3.3000 3.1600 3.2000 3.2000 9,800
Jan 30, 2024 3.3300 3.4800 3.3000 3.3100 3.3100 9,600
Jan 29, 2024 3.1500 3.4500 3.1500 3.3500 3.3500 1,300
Jan 26, 2024 3.2800 3.4600 3.1700 3.1700 3.1700 4,000
Jan 25, 2024 3.4600 3.4600 3.1500 3.1500 3.1500 10,200
Jan 24, 2024 3.3700 3.4000 3.3200 3.3300 3.3300 9,200
Jan 23, 2024 3.4400 3.4400 3.3300 3.3400 3.3400 6,200
Jan 22, 2024 3.3700 3.6000 3.3700 3.4000 3.4000 7,200
Jan 19, 2024 3.4100 3.4100 3.3200 3.3400 3.3400 8,600
Jan 18, 2024 3.4000 3.4000 3.3900 3.3900 3.3900 3,600
Jan 17, 2024 3.5500 3.6400 3.4000 3.4000 3.4000 4,200
Jan 16, 2024 3.4400 3.5700 3.3000 3.4000 3.4000 37,200
Jan 12, 2024 3.4800 3.6100 3.3600 3.4400 3.4400 61,600
Jan 11, 2024 3.5100 3.5600 3.4000 3.4800 3.4800 14,400
Jan 10, 2024 3.6000 3.6700 3.6000 3.6200 3.6200 12,200
Jan 9, 2024 3.7100 3.8400 3.5500 3.6400 3.6400 54,800
Jan 8, 2024 3.6000 3.7500 3.6000 3.7400 3.7400 11,300
Jan 5, 2024 3.7600 3.9300 3.6200 3.7500 3.7500 22,700
Jan 4, 2024 3.8400 3.8400 3.7500 3.7900 3.7900 4,900
Jan 3, 2024 3.5500 3.8200 3.4200 3.7800 3.7800 32,000
Jan 2, 2024 2.9200 3.4200 2.9200 3.3900 3.3900 34,000
Dec 29, 2023 2.8700 3.0300 2.8700 2.9600 2.9600 25,200
Dec 28, 2023 2.9600 3.0400 2.9400 3.0000 3.0000 3,400
Dec 27, 2023 2.8000 2.9600 2.8000 2.9000 2.9000 14,300
Dec 26, 2023 2.9100 2.9100 2.7200 2.8400 2.8400 14,900
Dec 22, 2023 2.8900 2.9600 2.7200 2.8300 2.8300 21,600
Dec 21, 2023 2.7500 2.9300 2.7500 2.8700 2.8700 10,700
Dec 20, 2023 2.7600 2.8800 2.7600 2.8200 2.8200 3,600
Dec 19, 2023 2.8200 3.0200 2.7500 2.8500 2.8500 19,000
Dec 18, 2023 3.0500 3.0500 2.8600 2.8600 2.8600 9,400
Dec 15, 2023 3.0000 3.0000 2.9800 2.9800 2.9800 2,000
Dec 14, 2023 2.9800 3.0900 2.8900 2.9600 2.9600 5,900
Dec 13, 2023 2.8900 3.0100 2.8900 2.9200 2.9200 13,100
Dec 12, 2023 2.9600 2.9600 2.8900 2.8900 2.8900 8,900
Dec 11, 2023 2.9200 3.0000 2.9200 2.9700 2.9700 3,300
Dec 8, 2023 2.9900 2.9900 2.9100 2.9200 2.9200 2,200
Dec 7, 2023 2.9900 3.0000 2.9200 2.9900 2.9900 19,800
Dec 6, 2023 3.1000 3.1700 2.9800 2.9900 2.9900 1,600
Dec 5, 2023 3.2700 3.2800 3.1600 3.1600 3.1600 4,800
Dec 4, 2023 2.9800 3.2000 2.9300 3.1500 3.1500 31,800
Dec 1, 2023 2.5700 2.7100 2.5700 2.6900 2.6900 7,700
Nov 30, 2023 2.4300 2.5600 2.3900 2.5600 2.5600 5,900
Nov 29, 2023 2.2900 2.4300 2.2900 2.4300 2.4300 3,700
Nov 28, 2023 2.4200 2.4200 2.2800 2.3000 2.3000 30,100
Nov 27, 2023 2.2800 2.3700 2.2000 2.3000 2.3000 32,200
Nov 24, 2023 2.0900 2.2300 2.0900 2.2100 2.2100 10,800
Nov 22, 2023 2.0700 2.1000 2.0700 2.0800 2.0800 18,500
Nov 21, 2023 2.2300 2.2300 2.0600 2.0600 2.0600 20,700
Nov 20, 2023 2.1300 2.1400 2.0800 2.1000 2.1000 12,500
Nov 17, 2023 2.1700 2.1700 2.0600 2.1200 2.1200 14,500
Nov 16, 2023 2.2100 2.2100 2.1200 2.1300 2.1300 24,000
Nov 15, 2023 2.2100 2.2500 2.1400 2.1500 2.1500 25,000
Nov 14, 2023 2.2400 2.3700 2.2200 2.2500 2.2500 16,000
Nov 13, 2023 2.3100 2.3700 2.2500 2.2800 2.2800 39,600
Nov 10, 2023 2.4500 2.4500 2.3300 2.3500 2.3500 3,800
Nov 9, 2023 2.4300 2.4300 2.3100 2.4300 2.4300 12,500
Nov 8, 2023 2.3900 2.3900 2.2900 2.3100 2.3100 9,200
Nov 7, 2023 2.3500 2.4000 2.2600 2.2800 2.2800 12,900
Nov 6, 2023 2.3200 2.4200 2.2600 2.2600 2.2600 17,900
Nov 3, 2023 2.4500 2.4500 2.3500 2.3500 2.3500 12,700
Nov 2, 2023 2.4100 2.4700 2.4000 2.4500 2.4500 1,900
Nov 1, 2023 2.4100 2.4800 2.4000 2.4800 2.4800 1,100
Oct 31, 2023 2.4800 2.4800 2.4100 2.4500 2.4500 2,400
Oct 30, 2023 2.4800 2.4900 2.3400 2.4300 2.4300 4,100
Oct 27, 2023 2.4100 2.4600 2.4000 2.4500 2.4500 7,600
Oct 26, 2023 2.3500 2.4300 2.3500 2.3600 2.3600 5,100
Oct 25, 2023 2.4700 2.4900 2.4000 2.4300 2.4300 7,900
Oct 24, 2023 2.4500 2.4900 2.4100 2.4400 2.4400 9,100
Oct 23, 2023 2.5600 2.5600 2.4500 2.4900 2.4900 6,200
Oct 20, 2023 2.5700 2.8900 2.4000 2.5600 2.5600 8,300
Oct 19, 2023 2.8000 2.8500 2.6500 2.6500 2.6500 7,900
Oct 18, 2023 2.8200 2.8200 2.8200 2.8200 2.8200 900
Oct 17, 2023 2.9200 3.0000 2.8400 2.8700 2.8700 8,200
Oct 16, 2023 2.7500 2.9100 2.7300 2.8300 2.8300 13,400
Oct 13, 2023 2.7200 2.7400 2.6700 2.6700 2.6700 2,000
Oct 12, 2023 2.5300 2.6900 2.4500 2.6800 2.6800 26,300
Oct 11, 2023 2.8400 2.9400 2.3800 2.5600 2.5600 87,700
Oct 10, 2023 2.8600 2.9600 2.7900 2.7900 2.7900 45,500
Oct 9, 2023 3.1100 3.1700 2.9200 2.9200 2.9200 38,400
Oct 6, 2023 3.3200 3.3200 3.1000 3.1500 3.1500 11,200
Oct 5, 2023 3.4200 3.5300 3.3000 3.3200 3.3200 20,500
Oct 4, 2023 3.5800 3.6100 3.3900 3.4900 3.4900 4,700
Oct 3, 2023 3.5500 3.8400 3.4700 3.5500 3.5500 34,300
Oct 2, 2023 3.8700 3.9700 3.6500 3.6900 3.6900 11,800
Sep 29, 2023 3.6700 4.0000 3.6300 3.9700 3.9700 18,000
Sep 28, 2023 3.7100 3.8800 3.6700 3.6700 3.6700 37,900
Sep 27, 2023 3.7600 3.9800 3.7100 3.7100 3.7100 20,300
Sep 26, 2023 3.7600 3.7900 3.6900 3.7500 3.7500 19,600
Sep 25, 2023 3.6700 3.7200 3.6700 3.6800 3.6800 1,400
Sep 22, 2023 3.7700 3.7700 3.6600 3.6800 3.6800 3,600
Sep 21, 2023 3.7600 3.7600 3.5100 3.6600 3.6600 17,400
Sep 20, 2023 3.8200 3.8200 3.7200 3.7300 3.7300 12,300
Sep 19, 2023 3.7500 3.9500 3.7400 3.7800 3.7800 8,200
Sep 18, 2023 3.8100 4.0400 3.7300 3.7600 3.7600 29,700
Sep 15, 2023 3.8600 3.8900 3.8200 3.8900 3.8900 6,100
Sep 14, 2023 3.8700 3.8700 3.7700 3.7700 3.7700 13,800
Sep 13, 2023 3.9300 4.1700 3.8700 3.8700 3.8700 19,900
Sep 12, 2023 3.9200 3.9700 3.8600 3.8900 3.8900 17,200
Sep 11, 2023 3.9500 3.9600 3.8500 3.9500 3.9500 14,900
Sep 8, 2023 3.9400 3.9800 3.8900 3.9600 3.9600 13,200
Sep 7, 2023 4.1300 4.1300 3.8500 3.8900 3.8900 13,500
Sep 6, 2023 4.1400 4.1400 3.9300 4.0100 4.0100 29,900
Sep 5, 2023 4.2200 4.2200 4.0800 4.1300 4.1300 11,800
Sep 1, 2023 4.2500 4.3000 4.1800 4.1800 4.1800 18,400
Aug 31, 2023 4.1800 4.3000 4.1800 4.2200 4.2200 10,300
Aug 30, 2023 4.3000 4.3000 4.1600 4.1700 4.1700 13,600
Aug 29, 2023 4.3800 4.3800 4.2900 4.3000 4.3000 9,100
Aug 28, 2023 4.4000 4.4000 4.2700 4.3400 4.3400 16,000
Aug 25, 2023 4.4700 4.5900 4.3500 4.4700 4.4700 5,500
Aug 24, 2023 4.6200 4.6200 4.5200 4.5400 4.5400 11,700
Aug 23, 2023 4.7500 4.7800 4.6200 4.6500 4.6500 16,300
Aug 22, 2023 4.7700 4.9900 4.7400 4.7500 4.7500 13,800
Aug 21, 2023 4.7200 4.8600 4.6700 4.7700 4.7700 15,500
Aug 18, 2023 4.7000 4.7100 4.7000 4.7100 4.7100 600
Aug 17, 2023 4.7700 4.8800 4.5900 4.6400 4.6400 25,000
Aug 16, 2023 4.9700 4.9700 4.7200 4.9500 4.9500 22,800
Aug 15, 2023 4.6600 4.8400 4.5400 4.5500 4.5500 68,000
Aug 14, 2023 4.7200 4.9100 4.4200 4.8800 4.8800 130,000
Aug 11, 2023 5.0100 5.0100 5.0000 5.0000 5.0000 900
Aug 10, 2023 5.0200 5.0400 5.0000 5.0000 5.0000 3,500
Aug 9, 2023 5.0900 5.0900 5.0000 5.0000 5.0000 5,100
Aug 8, 2023 5.0000 5.1000 5.0000 5.0400 5.0400 2,300
Aug 7, 2023 5.0000 5.1000 4.9600 4.9600 4.9600 4,400
Aug 4, 2023 5.0000 5.0000 4.9500 4.9900 4.9900 4,000
Aug 3, 2023 5.1000 5.1000 4.8900 5.0000 5.0000 8,900
Aug 2, 2023 4.9500 5.0100 4.9500 5.0100 5.0100 2,100
Aug 1, 2023 5.0700 5.0700 4.9500 5.0000 5.0000 3,500
Jul 31, 2023 5.0000 5.0000 4.9600 4.9600 4.9600 5,100
Jul 28, 2023 4.9300 5.0800 4.9300 4.9900 4.9900 2,200
Jul 27, 2023 5.0000 5.0500 4.9100 5.0000 5.0000 97,200
Jul 26, 2023 5.0000 5.0200 4.9700 5.0000 5.0000 14,200
Jul 25, 2023 4.9100 5.0000 4.9000 5.0000 5.0000 15,400
Jul 24, 2023 4.9900 5.0100 4.8900 5.0000 5.0000 12,700
Jul 21, 2023 5.0000 5.0500 4.8100 4.9900 4.9900 21,600
Jul 20, 2023 5.1200 5.1200 4.9000 5.0400 5.0400 6,500
Jul 19, 2023 5.1000 5.1000 5.0500 5.0500 5.0500 2,300
Jul 18, 2023 5.0200 5.1500 4.8500 5.0400 5.0400 6,000
Jul 17, 2023 5.0400 5.0400 4.9700 4.9700 4.9700 1,100
Jul 14, 2023 4.9900 5.0800 4.7600 4.9100 4.9100 21,200
Jul 13, 2023 4.4100 4.9900 4.4100 4.9700 4.9700 89,200
Jul 12, 2023 4.3000 4.3300 4.2000 4.2000 4.2000 15,900
Jul 11, 2023 4.1500 4.3500 4.1500 4.2200 4.2200 7,500
Jul 10, 2023 4.1900 4.4000 4.1900 4.2300 4.2300 15,500
Jul 7, 2023 4.3200 4.5300 4.3200 4.3400 4.3400 12,600
Jul 6, 2023 4.3900 4.4300 4.3800 4.3900 4.3900 6,000
Jul 5, 2023 4.5000 4.5000 4.4000 4.4000 4.4000 10,600
Jul 3, 2023 4.5700 4.5800 4.5100 4.5100 4.5100 2,600
Jun 30, 2023 4.5200 4.6500 4.5100 4.5600 4.5600 9,300
Jun 29, 2023 4.5700 4.6000 4.5500 4.5900 4.5900 4,800
Jun 28, 2023 4.5700 4.6200 4.5500 4.5500 4.5500 4,900
Jun 27, 2023 4.7500 4.7500 4.5700 4.5700 4.5700 4,100
Jun 26, 2023 4.7800 4.7900 4.6500 4.6500 4.6500 18,700
Jun 23, 2023 4.7500 4.7600 4.7000 4.7500 4.7500 26,300
Jun 22, 2023 4.6600 4.7500 4.6600 4.7500 4.7500 18,800
Jun 21, 2023 4.5700 4.6400 4.5700 4.5700 4.5700 13,000
Jun 20, 2023 4.6100 4.7000 4.5200 4.5500 4.5500 6,700
Jun 16, 2023 4.6500 4.7100 4.6300 4.6300 4.6300 4,600
Jun 15, 2023 4.6900 4.7400 4.6500 4.6500 4.6500 15,700
Jun 14, 2023 4.6600 4.6900 4.5600 4.6600 4.6600 7,400
Jun 13, 2023 4.6800 4.7500 4.6500 4.6600 4.6600 11,500
Jun 12, 2023 4.6700 4.8500 4.6700 4.7600 4.7600 4,200
Jun 9, 2023 4.8100 4.9600 4.7300 4.7300 4.7300 31,100
Jun 8, 2023 4.9300 5.0100 4.7600 4.8100 4.8100 37,000
Jun 7, 2023 4.7500 4.8500 4.6900 4.8500 4.8500 30,000
Jun 6, 2023 4.7300 4.9900 4.6700 4.8400 4.8400 31,000
Jun 5, 2023 4.7400 4.8000 4.6900 4.6900 4.6900 15,200
Jun 2, 2023 4.7900 4.8500 4.7500 4.7500 4.7500 22,000
Jun 1, 2023 4.8100 4.8500 4.7600 4.8000 4.8000 11,000
May 31, 2023 4.8700 4.9200 4.7300 4.7400 4.7400 4,500
May 30, 2023 4.9800 4.9800 4.8600 4.8700 4.8700 1,600
May 26, 2023 4.9400 5.0000 4.8900 4.9200 4.9200 9,200
May 25, 2023 5.0000 5.0000 4.8800 4.8800 4.8800 3,200
May 24, 2023 0.0700 Dividend
May 24, 2023 4.9200 5.0900 4.9200 4.9300 4.9300 18,700
May 23, 2023 4.9700 5.0300 4.9600 4.9600 4.8900 10,100
May 22, 2023 4.9500 5.0000 4.9300 4.9300 4.8604 2,700
May 19, 2023 4.9900 5.0000 4.9600 5.0000 4.9294 5,800
May 18, 2023 5.0200 5.0200 4.9200 4.9900 4.9196 4,400
May 17, 2023 5.1000 5.1600 5.0000 5.0000 4.9294 15,000
May 16, 2023 4.8500 5.0400 4.8500 4.9900 4.9196 2,000
May 15, 2023 4.8200 4.8700 4.8200 4.8700 4.8013 2,600
May 12, 2023 5.1500 5.1500 4.8200 4.9500 4.8801 14,500
May 11, 2023 5.2600 5.2600 5.0700 5.0700 4.9984 3,600
May 10, 2023 5.3700 5.3700 5.3700 5.3700 5.2942 1,200
May 9, 2023 5.4900 5.4900 5.3800 5.3800 5.3041 700
May 8, 2023 5.4000 5.4300 5.3700 5.3700 5.2942 11,100
May 5, 2023 5.4500 5.5000 5.4400 5.4400 5.3632 3,000
May 4, 2023 5.5500 5.5500 5.5100 5.5100 5.4322 4,500
May 3, 2023 5.5800 5.5800 5.5100 5.5100 5.4322 15,900
May 2, 2023 5.5600 5.5800 5.5500 5.5500 5.4717 2,600
May 1, 2023 5.5400 5.5900 5.4500 5.5100 5.4322 1,100
Apr 28, 2023 5.4800 5.5500 5.4100 5.4400 5.3632 24,800
Apr 27, 2023 5.3400 5.4300 5.3100 5.4300 5.3534 3,800
Apr 26, 2023 5.4000 5.4600 5.3400 5.4000 5.3238 2,200
Apr 25, 2023 5.5700 5.5700 5.4000 5.4700 5.3928 2,800
Apr 24, 2023 5.2200 5.4000 5.2200 5.4000 5.3238 4,800

Related Tickers

IDXG Interpace Biosciences, Inc.
1.4675
+1.21%
 
STRR Star Equity Holdings, Inc.
0.8855
+1.66%
 
AWH Aspira Women's Health Inc.
3.3900
-3.14%
 
STIM Neuronetics, Inc.
3.8600
+3.21%
 
BDSX Biodesix, Inc.
1.2800
-0.78%
 
SHC Sotera Health Company
11.38
+2.61%
 
ENZ Enzo Biochem, Inc.
1.0900
0.00%
 
ACRS Aclaris Therapeutics, Inc.
1.2200
0.00%
 
DRIO DarioHealth Corp.
1.4500
+9.85%
 
FLGT Fulgent Genetics, Inc.
20.64
+0.39%