PMD
Psychemedics
$10.51
0.15 (1.41%)
PMD Stock Quote Delayed 15 Minutes
| Historical Data for PMD |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 10.61 | 10.95 | 10.48 | 12,253 | 10.51 | -0.15 -1.41% |
| 05/23/19 | 10.33 | 10.93 | 10.21 | 23,525 | 10.66 | 0.23 2.21% |
| 05/22/19 | 10.40 | 10.49 | 10.20 | 12,531 | 10.43 | 0.05 0.48% |
| 05/21/19 | 10.42 | 10.66 | 10.32 | 19,260 | 10.38 | -0.02 -0.19% |
| 05/20/19 | 10.34 | 10.64 | 10.22 | 20,359 | 10.40 | 0.02 0.19% |
| 05/17/19 | 10.55 | 10.55 | 10.08 | 32,500 | 10.38 | -0.26 -2.44% |
| 05/16/19 | 10.35 | 10.64 | 10.31 | 27,047 | 10.64 | 0.20 1.92% |
| 05/15/19 | 10.31 | 10.53 | 10.17 | 12,399 | 10.44 | 0.10 0.97% |
| 05/14/19 | 10.32 | 10.47 | 10.30 | 9,707 | 10.34 | -0.08 -0.77% |
| 05/13/19 | 10.36 | 10.58 | 10.17 | 35,347 | 10.42 | -0.05 -0.48% |
| 05/10/19 | 10.45 | 10.57 | 10.30 | 20,400 | 10.47 | 0.00 0.00% |
| 05/09/19 | 10.36 | 10.54 | 10.16 | 20,497 | 10.47 | 0.02 0.19% |
| 05/08/19 | 10.64 | 10.64 | 10.35 | 16,209 | 10.45 | -0.04 -0.38% |
| 05/07/19 | 10.28 | 10.69 | 10.28 | 61,470 | 10.49 | 0.22 2.14% |
| 05/06/19 | 10.62 | 10.74 | 10.27 | 60,798 | 10.27 | -0.33 -3.11% |
| 05/03/19 | 10.73 | 11.26 | 10.59 | 64,500 | 10.60 | -0.10 -0.93% |
| 05/02/19 | 10.73 | 11.10 | 10.59 | 37,850 | 10.70 | -0.01 -0.09% |
| 05/01/19 | 11.55 | 11.55 | 10.66 | 59,779 | 10.71 | -0.78 -6.79% |
| 04/30/19 | 11.66 | 11.99 | 11.13 | 43,474 | 11.49 | -0.11 -0.95% |
| 04/29/19 | 11.71 | 12.15 | 11.60 | 33,919 | 11.60 | -0.08 -0.68% |
| 04/26/19 | 11.82 | 12.20 | 11.65 | 28,900 | 11.68 | -0.20 -1.68% |
| 04/25/19 | 12.26 | 12.26 | 11.10 | 103,377 | 11.88 | -0.05 -0.42% |
| 04/24/19 | 13.30 | 13.40 | 11.00 | 441,787 | 11.93 | -1.82 -13.24% |
| 04/23/19 | 13.81 | 13.96 | 13.62 | 17,589 | 13.75 | -0.19 -1.36% |
| 04/22/19 | 13.96 | 14.12 | 13.91 | 11,889 | 13.94 | -0.06 -0.43% |
| 04/18/19 | 14.05 | 14.21 | 13.82 | 16,700 | 14.00 | -0.09 -0.64% |
| 04/17/19 | 14.36 | 14.43 | 13.92 | 29,872 | 14.09 | -0.07 -0.49% |
| 04/16/19 | 14.43 | 14.43 | 13.85 | 12,929 | 14.17 | -0.27 -1.87% |
| 04/15/19 | 14.48 | 14.61 | 14.10 | 15,570 | 14.43 | -0.05 -0.35% |
| 04/12/19 | 14.32 | 14.60 | 14.03 | 6,800 | 14.48 | 0.31 2.19% |
| 04/11/19 | 14.26 | 14.62 | 13.95 | 7,796 | 14.17 | -0.13 -0.91% |
| 04/10/19 | 14.45 | 14.67 | 14.27 | 9,186 | 14.30 | -0.20 -1.38% |
| 04/09/19 | 14.34 | 14.65 | 14.34 | 36,493 | 14.50 | 0.25 1.75% |
| 04/08/19 | 14.20 | 14.38 | 14.08 | 4,845 | 14.25 | 0.00 0.00% |
| 04/05/19 | 13.97 | 14.41 | 13.74 | 13,100 | 14.25 | 0.44 3.19% |
| 04/04/19 | 13.76 | 14.19 | 13.76 | 5,355 | 13.81 | 0.06 0.44% |
| 04/03/19 | 14.14 | 14.14 | 13.55 | 16,956 | 13.75 | -0.34 -2.41% |
| 04/02/19 | 14.00 | 14.36 | 13.95 | 14,679 | 14.09 | 0.09 0.64% |
| 04/01/19 | 14.14 | 14.58 | 14.00 | 5,883 | 14.00 | -0.03 -0.21% |
| 03/29/19 | 13.92 | 14.50 | 13.92 | 16,400 | 14.03 | 0.20 1.45% |
| 03/28/19 | 14.70 | 15.09 | 13.68 | 42,198 | 13.83 | -0.70 -4.82% |
| 03/27/19 | 14.69 | 14.88 | 14.53 | 10,916 | 14.53 | -0.16 -1.09% |
| 03/26/19 | 14.82 | 14.93 | 14.54 | 12,545 | 14.69 | 0.13 0.89% |
| 03/25/19 | 15.22 | 15.35 | 14.56 | 12,157 | 14.56 | -0.68 -4.46% |
| 03/22/19 | 14.93 | 15.33 | 14.81 | 34,400 | 15.24 | 0.03 0.20% |
| 03/21/19 | 15.00 | 15.58 | 14.50 | 32,851 | 15.21 | 0.35 2.36% |
| 03/20/19 | 14.95 | 14.96 | 14.81 | 2,809 | 14.86 | -0.14 -0.93% |
| 03/19/19 | 14.80 | 15.04 | 14.80 | 10,148 | 15.00 | 0.20 1.35% |
| 03/18/19 | 14.80 | 15.04 | 14.80 | 10,342 | 14.80 | -0.12 -0.80% |
| 03/15/19 | 14.62 | 15.10 | 14.50 | 20,500 | 14.92 | 0.37 2.54% |
| 03/14/19 | 15.19 | 15.19 | 14.50 | 15,500 | 14.55 | -0.51 -3.39% |
| 03/13/19 | 15.21 | 15.21 | 14.83 | 5,935 | 15.07 | -0.14 -0.92% |
| 03/12/19 | 15.09 | 15.28 | 14.76 | 20,428 | 15.20 | 0.10 0.66% |
| 03/11/19 | 15.32 | 15.52 | 15.00 | 30,009 | 15.10 | -0.31 -2.01% |
| 03/08/19 | 15.51 | 15.99 | 15.07 | 28,000 | 15.41 | -0.11 -0.71% |
| 03/07/19 | 15.98 | 15.98 | 14.96 | 21,580 | 15.52 | -0.39 -2.45% |
| 03/06/19 | 15.66 | 16.27 | 15.30 | 79,566 | 15.90 | 0.64 4.19% |
| 03/05/19 | 19.00 | 19.00 | 14.11 | 338,984 | 15.26 | -3.95 -20.57% |
| Download Data To Spreadsheet | ||||||
PMD Stock Predictions, Articles, and Psychemedics News
Western Refining, Inc. (WNR) Signet Jewelers Ltd. (SIG) Leads 16 Activist Investor Filings
13D and 13G filings are windows into activist investor activity. Today we focus on Western Digital and 15 other filings
Biggest Movers in Services Stocks Now – CCIH PMD GEN ZDGE
The Services sector saw plenty of trading activity today, including the following leaders and losers.
Biggest Movers in Services Stocks Now – FNCX SYNC FVE WEB
The following stocks were moving the Services sector today.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
F
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
