NasdaqCM - Nasdaq Real Time Price USD

Psychemedics Corporation (PMD)

Compare
2.6700
0.0000
(0.00%)
At close: January 16 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20252.01002.09001.88501.98441.984429,087
Jan 16, 20252.04002.09001.86002.01002.01001,957
Jan 15, 20251.85002.03001.85001.99001.99002,164
Jan 14, 20251.75001.75001.75001.75001.7500-
Jan 13, 20251.95001.95001.75001.75001.75002,462
Jan 10, 20251.95002.14001.95002.14002.1400868
Jan 8, 20252.15002.17002.11252.15002.150081,887
Jan 7, 20252.00002.05002.00002.05002.0500405
Jan 6, 20251.95002.05001.95002.00002.000014,662
Jan 3, 20252.01002.04002.00002.00002.00005,580
Jan 2, 20252.00002.23001.99002.09002.09007,928
Dec 31, 20242.01002.24002.00002.24002.24001,807
Dec 30, 20242.10002.10001.87321.99001.99001,338
Dec 27, 20242.30002.30002.30002.30002.3000553
Dec 26, 20242.07002.30002.07002.15002.15001,356
Dec 24, 20241.97802.00001.87002.00002.00002,036
Dec 23, 20241.88002.00001.88001.88001.88004,226
Dec 20, 20241.75001.94001.75001.88001.88005,379
Dec 19, 20241.89001.89001.65001.85001.850035,254
Dec 18, 20241.95001.95001.74001.74001.740038,124
Dec 17, 20241.79001.97501.72001.88251.882559,804
Dec 16, 20242.00002.08001.80001.96001.9600399,997
Dec 13, 20242.70002.70001.11001.70001.7000241,844
Dec 12, 20242.61002.77002.46002.67002.6700113,627
Dec 11, 20242.84002.90502.68002.72002.720026,799
Dec 10, 20242.58002.78002.57002.71002.710030,722
Dec 9, 20243.21003.24592.48002.54002.540040,389
Dec 6, 20242.72003.25002.48003.20993.2099205,558
Dec 5, 20242.25002.38002.22002.35002.3500237,138
Dec 4, 20242.50002.53002.07002.39002.390034,742
Dec 3, 20242.35002.41202.34002.39002.3900201,686
Dec 2, 20242.34002.36002.34002.35002.350062,394
Nov 29, 20242.34002.34002.32002.32502.325023,288
Nov 27, 20242.34002.34502.33502.34002.340014,221
Nov 26, 20242.34002.34472.33002.34002.340011,671
Nov 25, 20242.34002.34012.32502.34002.340021,335
Nov 22, 20242.33002.34002.33002.33502.335027,871
Nov 21, 20242.35002.35002.33002.34002.340024,513
Nov 20, 20242.32002.35002.32002.34002.340026,766
Nov 19, 20242.32002.34002.32002.34002.34009,302
Nov 18, 20242.33002.35002.33002.33002.330023,461
Nov 15, 20242.32002.34002.32002.34002.340012,925
Nov 14, 20242.32002.36002.32002.35502.355056,047
Nov 13, 20242.32002.35002.32002.34502.345035,819
Nov 12, 20242.32002.33502.32002.33502.33509,430
Nov 11, 20242.34002.35002.33002.33002.330010,057
Nov 8, 20242.34922.35002.34002.34002.340018,108
Nov 7, 20242.34502.35002.33002.34002.340022,751
Nov 6, 20242.35002.35002.32002.34502.345023,931
Nov 5, 20242.32792.35002.32002.34002.340042,711
Nov 4, 20242.34002.34002.32002.32002.320013,628
Nov 1, 20242.31002.34002.31002.32002.320065,154
Oct 31, 20242.33202.33202.32002.33002.33001,544
Oct 30, 20242.32002.32002.31002.31002.310019,974
Oct 29, 20242.31002.32002.31002.32002.32005,564
Oct 28, 20242.34002.34002.31002.32002.320056,287
Oct 25, 20242.32002.34002.31002.33002.330045,476
Oct 24, 20242.31002.32002.31002.31102.31103,061
Oct 23, 20242.31002.33002.31002.31002.310026,653
Oct 22, 20242.32052.33002.32002.33002.330019,257
Oct 21, 20242.33002.33002.31002.32002.320013,874
Oct 18, 20242.33002.33002.31002.31662.316628,757
Oct 17, 20242.32002.32002.31002.31002.31009,420
Oct 16, 20242.31002.32002.31002.32002.32001,700
Oct 15, 20242.31002.32002.31002.31402.31406,729
Oct 14, 20242.32002.32002.31002.31002.310019,274
Oct 11, 20242.31002.31842.31002.31502.31502,938
Oct 10, 20242.31002.32002.31002.31002.31001,990
Oct 9, 20242.32002.32002.31002.31002.31007,908
Oct 8, 20242.31002.32002.31002.31102.31107,596
Oct 7, 20242.31002.32002.31002.32002.320015,958
Oct 4, 20242.30002.32002.30002.31002.31002,028
Oct 3, 20242.30002.32002.29502.30502.305043,858
Oct 2, 20242.30002.32002.30002.30002.300011,953
Oct 1, 20242.29002.32002.29002.32002.32005,351
Sep 30, 20242.31002.33002.29012.31002.310065,302
Sep 27, 20242.34002.34002.32002.33002.33002,177
Sep 26, 20242.33002.33562.32002.33002.33002,802
Sep 25, 20242.31002.34002.31002.31002.31005,575
Sep 24, 20242.31002.34502.31002.34002.340062,141
Sep 23, 20242.33002.33002.28002.30002.300061,886
Sep 20, 20242.33012.34002.30002.34002.340082,458
Sep 19, 20242.33002.34002.32002.33002.330047,749
Sep 18, 20242.33002.33002.32002.33002.330010,612
Sep 17, 20242.32142.33002.32002.32002.320012,272
Sep 16, 20242.32082.33002.31002.32002.320011,770
Sep 13, 20242.32002.33002.31802.32502.325027,514
Sep 12, 20242.30002.32002.30002.31502.315038,040
Sep 11, 20242.28002.28002.27002.27502.275028,319
Sep 10, 20242.29002.30002.27002.27502.275041,502
Sep 9, 20242.28002.30002.28002.29002.290032,623
Sep 6, 20242.29002.29002.27002.28002.280029,239
Sep 5, 20242.28012.31002.28012.30002.300040,036
Sep 4, 20242.28032.30312.26502.27102.2710102,046
Sep 3, 20242.30002.30502.28012.30202.302010,399
Aug 30, 20242.31002.31002.29002.30012.300184,469
Aug 29, 20242.28002.30502.28002.29502.295063,909
Aug 28, 20242.29002.30502.28002.30502.305031,610
Aug 27, 20242.28002.29002.28002.28502.28502,860
Aug 26, 20242.28002.31002.28002.28502.285032,497
Aug 23, 20242.27642.28012.27002.28002.28007,208
Aug 22, 20242.27322.28002.27002.27442.27444,240
Aug 21, 20242.27002.27502.26002.27502.275037,595
Aug 20, 20242.29002.29002.26002.28502.285039,722
Aug 19, 20242.28002.31002.28002.29002.290014,467
Aug 16, 20242.27002.30002.27002.29002.290082,219
Aug 15, 20242.29002.31002.26002.27002.2700142,341
Aug 14, 20242.31002.33002.23002.29002.2900152,675
Aug 13, 20242.27002.34002.19002.32792.3279474,439
Aug 12, 20241.68001.85001.68001.83001.830079,277
Aug 9, 20241.64001.65001.64001.65001.6500750
Aug 8, 20241.88001.88001.63001.64001.640011,694
Aug 7, 20241.80001.91001.80001.85001.85005,763
Aug 6, 20241.75002.04071.75001.81341.81349,218
Aug 5, 20241.84001.84001.68001.70011.700126,355
Aug 2, 20242.24352.24352.00002.00002.000028,607
Aug 1, 20242.33002.45002.27002.27002.27001,379
Jul 31, 20242.24002.27972.24002.27972.27971,676
Jul 30, 20242.19202.19202.15002.15002.150013,313
Jul 29, 20242.14002.25002.14002.20002.20004,354
Jul 26, 20242.17002.17012.05142.05142.05144,137
Jul 25, 20242.21002.24992.16002.17002.17008,227
Jul 24, 20242.25002.27502.16002.24002.24008,457
Jul 23, 20242.30002.30002.25002.27002.27005,755
Jul 22, 20242.34002.34002.31002.33002.33002,072
Jul 19, 20242.30002.33002.25002.30002.30007,326
Jul 18, 20242.38502.40882.18002.33002.33003,453
Jul 17, 20242.30002.47002.30002.41002.41003,591
Jul 16, 20242.27002.31422.21002.30002.300012,911
Jul 15, 20242.32002.35202.32002.32002.3200798
Jul 12, 20242.35922.37002.32002.37002.37001,660
Jul 11, 20242.40002.40002.33002.33002.33001,716
Jul 10, 20242.44002.50002.42002.43002.43003,918
Jul 9, 20242.40002.44502.40002.44502.44501,409
Jul 8, 20242.48002.49992.40002.40002.40002,561
Jul 5, 20242.33002.48002.33002.43002.43002,200
Jul 3, 20242.34002.34002.33002.33012.33011,191
Jul 2, 20242.34002.49002.34002.35002.35006,272
Jul 1, 20242.47002.50002.34002.35002.35002,815
Jun 28, 20242.52002.55002.42002.42002.42009,342
Jun 27, 20242.41002.45002.33202.45002.45005,675
Jun 26, 20242.46002.46002.39002.39002.39001,139
Jun 25, 20242.47002.47002.33002.33002.33001,383
Jun 24, 20242.35002.35002.29002.31002.31009,538
Jun 21, 20242.29002.35002.26002.35002.35002,090
Jun 20, 20242.33002.35002.28002.29002.29001,813
Jun 18, 20242.24002.35002.24002.35002.35001,246
Jun 17, 20242.28252.28252.23042.27282.27281,493
Jun 14, 20242.24002.25002.24002.25002.2500753
Jun 13, 20242.32012.33002.31002.31002.3100978
Jun 12, 20242.26002.31002.25002.31002.31003,947
Jun 11, 20242.27002.27002.24002.26002.26003,633
Jun 10, 20242.34002.34002.27002.27002.27004,672
Jun 7, 20242.31002.42002.25002.25002.25007,901
Jun 6, 20242.26002.43142.26002.43142.43141,192
Jun 5, 20242.31002.41002.30002.37002.37004,029
Jun 4, 20242.36002.37002.23002.32002.32008,222
Jun 3, 20242.43002.44002.30002.38002.38009,143
May 31, 20242.48002.48002.36002.40002.400016,167
May 30, 20242.53002.57002.47002.50002.50004,223
May 29, 20242.56002.59582.52502.53002.530016,083
May 28, 20242.52002.59002.51002.59002.59006,014
May 24, 20242.55002.57262.55002.57002.57001,983
May 23, 20242.52002.69002.47002.69002.69008,695
May 22, 20242.63062.67002.58002.58002.580011,523
May 21, 20242.62002.62002.59002.61842.61842,396
May 20, 20242.58002.59542.58002.59542.5954790
May 17, 20242.57002.68002.57002.58002.58002,952
May 16, 20242.61002.63002.55672.56002.56009,933
May 15, 20242.65002.66502.57012.57012.57012,901
May 14, 20242.53002.65002.53002.65002.65004,764
May 13, 20242.55002.55002.55002.55002.5500-
May 10, 20242.55002.55002.55002.55002.55001,131
May 9, 20242.55002.59002.55002.59002.59001,971
May 8, 20242.54002.54002.54002.54002.54002,289
May 7, 20242.65002.65002.53002.53002.530024,996
May 6, 20242.55002.55002.54002.54002.54002,050
May 3, 20242.55002.55002.55002.55002.5500721
May 2, 20242.54002.63632.54002.63632.63633,481
May 1, 20242.70002.70002.53002.62002.62001,960
Apr 30, 20242.55002.75002.52002.58502.585018,478
Apr 29, 20242.67002.67002.53012.57002.57002,196
Apr 26, 20242.55002.55002.55002.55002.5500655
Apr 25, 20242.61252.64002.54002.54002.54007,121
Apr 24, 20242.65502.69002.64502.64502.64501,395
Apr 23, 20242.74952.74952.58632.58632.5863964
Apr 22, 20242.64502.65502.64502.65502.65502,119
Apr 19, 20242.51002.63002.51002.57002.57001,786
Apr 18, 20242.56002.56002.56002.56002.5600740
Apr 17, 20242.61002.61002.54002.54002.5400892
Apr 16, 20242.56002.57002.54012.56002.56003,577
Apr 15, 20242.73002.73002.54502.64992.649928,351
Apr 12, 20242.80002.80002.75452.75452.75452,192
Apr 11, 20242.74002.83382.73002.82002.82003,721
Apr 10, 20242.90002.90002.72002.77002.770010,614
Apr 9, 20242.84002.87002.79002.83002.830012,081
Apr 8, 20242.90002.90002.79002.87992.87997,352
Apr 5, 20242.84002.89002.81002.88002.88001,597
Apr 4, 20242.89002.89002.82002.85002.85002,480
Apr 3, 20242.81002.85502.78502.81002.81007,924
Apr 2, 20242.81002.88002.80002.86002.86004,657
Apr 1, 20242.93002.93002.80012.81002.81009,686
Mar 28, 20243.00003.00002.88002.93002.930014,265
Mar 27, 20243.04193.04993.00003.00003.00003,171
Mar 26, 20243.07403.07402.90003.00003.00002,719
Mar 25, 20242.92003.04992.92003.04993.04994,269
Mar 22, 20242.99003.04502.90002.96002.960014,941
Mar 21, 20242.94003.06002.91433.00003.000011,727
Mar 20, 20242.97002.99042.90002.94002.940010,095
Mar 19, 20242.96503.13002.95002.95002.950018,670
Mar 18, 20242.95013.00002.94702.97002.97003,798
Mar 15, 20242.96003.16002.95002.96002.960024,036
Mar 14, 20242.98003.01002.89502.92002.920027,298
Mar 13, 20243.17403.17402.94103.01003.010018,972
Mar 12, 20242.94003.05002.94002.98002.980012,977
Mar 11, 20242.99003.29002.97002.98002.980019,285
Mar 8, 20243.03003.26002.99003.00003.000016,028
Mar 7, 20243.03003.03002.91072.98002.98008,139
Mar 6, 20243.18373.18372.86332.99002.990022,601
Mar 5, 20243.08003.09002.98003.05003.0500986
Mar 4, 20243.03003.20003.01003.10003.100013,108
Mar 1, 20243.16003.16002.99003.12003.120011,849
Feb 29, 20243.06003.26963.04003.16463.164615,545
Feb 28, 20243.11003.11003.00003.06003.06004,962
Feb 27, 20243.18003.18003.05003.05003.05002,399
Feb 26, 20243.12003.12002.87803.09003.09007,346
Feb 23, 20242.94003.10002.94003.10003.10007,510
Feb 22, 20243.17003.44133.05003.06003.06004,941
Feb 21, 20243.18003.18003.18003.18003.1800864
Feb 20, 20243.11003.30673.02503.11003.110025,858
Feb 16, 20243.11993.12002.93002.97002.970016,315
Feb 15, 20243.05003.12003.05003.12003.12004,384
Feb 14, 20243.01003.04003.00003.04003.04001,750
Feb 13, 20242.88003.02002.85002.96002.96004,673
Feb 12, 20242.86003.01422.86002.95002.95002,480
Feb 9, 20242.98002.98002.92002.93002.93001,611
Feb 8, 20242.87022.93002.86002.92002.92002,358
Feb 7, 20243.03003.08502.93002.93002.93008,132
Feb 6, 20243.02003.12883.02003.03003.03001,718
Feb 5, 20243.06003.25003.02003.05003.050032,096
Feb 2, 20243.20003.30003.03003.15003.150022,706
Feb 1, 20243.21003.30993.20003.21003.21005,806
Jan 31, 20243.30003.30003.16003.20003.20009,836
Jan 30, 20243.33163.48003.30003.31003.31009,614
Jan 29, 20243.15003.45083.15003.35003.35001,280
Jan 26, 20243.28003.45613.17003.17003.17004,039
Jan 25, 20243.46003.46003.15003.15003.150010,245
Jan 24, 20243.36873.40003.32003.33003.33009,155
Jan 23, 20243.44003.44003.33003.34003.34006,236
Jan 22, 20243.36503.60003.36503.40003.40007,154
Jan 19, 20243.41003.41003.32013.34003.34008,640
Jan 18, 20243.40003.40003.39003.39003.39003,632

Related Tickers

VNRX VolitionRx Limited
0.6281
-2.17%
 
PRPO Precipio, Inc.
6.51
+6.20%
 
IDXG Interpace Biosciences, Inc.
0.9000
-3.23%
 
AWH Aspira Women's Health Inc.
0.5000
-0.20%
 
FONR FONAR Corporation
15.22
-0.39%
 
NOTV Inotiv, Inc.
4.2700
-1.16%
 
GENE Genetic Technologies Limited
0.7650
0.00%
 
OPK OPKO Health, Inc.
1.4700
0.00%
 
ENZ Enzo Biochem, Inc.
0.6550
-1.50%
 
VCYT Veracyte, Inc.
40.58
-1.27%