OTC Markets OTCPK - Delayed Quote USD

Psychemedics Corporation (PMDI)

Compare
1.7500
-0.0100
(-0.57%)
At close: January 13 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 20251.95001.95001.75001.75001.75002,500
Jan 10, 20251.95002.14001.95002.14002.1400900
Jan 8, 20252.15002.17002.11002.15002.150081,900
Jan 7, 20252.00002.05002.00002.05002.0500400
Jan 6, 20251.95002.05001.95002.00002.000014,700
Jan 3, 20252.01002.04002.00002.00002.00005,600
Jan 2, 20252.00002.23001.99002.09002.09007,900
Dec 31, 20242.01002.24002.00002.24002.24001,800
Dec 30, 20242.10002.10001.87001.99001.99001,300
Dec 27, 20242.30002.30002.30002.30002.3000600
Dec 26, 20242.07002.30002.07002.15002.15001,400
Dec 24, 20241.98002.00001.87002.00002.00002,000
Dec 23, 20241.88002.00001.88001.88001.88004,200
Dec 20, 20241.75001.94001.75001.88001.88005,400
Dec 19, 20241.89001.89001.65001.85001.850035,300
Dec 18, 20241.95001.95001.74001.74001.740038,100
Dec 17, 20241.79001.98001.72001.88001.880059,800
Dec 16, 20242.00002.08001.80001.96001.9600400,000
Dec 13, 20242.70002.70001.11001.70001.7000241,800
Dec 12, 20242.61002.77002.46002.67002.6700113,600
Dec 11, 20242.84002.91002.68002.72002.720026,800
Dec 10, 20242.58002.78002.57002.71002.710030,700
Dec 9, 20243.21003.25002.48002.54002.540040,200
Dec 6, 20242.72003.25002.48003.21003.2100205,600
Dec 5, 20242.25002.38002.22002.35002.3500237,100
Dec 4, 2024 4976:5000 Stock Splits
Dec 4, 20242.50002.53002.07002.39002.390034,700
Dec 3, 20242.36132.42162.35132.40152.4015200,632
Dec 2, 20242.35132.37142.35132.36132.361362,100
Nov 29, 20242.35132.35132.33122.34122.341223,188
Nov 27, 20242.35132.36132.35132.35132.351314,132
Nov 26, 20242.35132.35132.34122.35132.351311,644
Nov 25, 20242.35132.35132.34122.35132.351321,198
Nov 22, 20242.34122.35132.34122.35132.351327,766
Nov 21, 20242.36132.36132.34122.35132.351324,382
Nov 20, 20242.33122.36132.33122.35132.351326,671
Nov 19, 20242.33122.35132.33122.35132.35139,255
Nov 18, 20242.34122.36132.34122.34122.341223,387
Nov 15, 20242.33122.35132.33122.35132.351312,838
Nov 14, 20242.33122.37142.33122.37142.371455,731
Nov 13, 20242.33122.36132.33122.36132.361335,628
Nov 12, 20242.33122.35132.33122.35132.35139,355
Nov 11, 20242.35132.36132.34122.34122.341210,052
Nov 8, 20242.36132.36132.35132.35132.351318,013
Nov 7, 20242.36132.36132.34122.35132.351322,591
Nov 6, 20242.36132.36132.33122.36132.361323,785
Nov 5, 20242.34122.36132.33122.35132.351342,495
Nov 4, 20242.35132.35132.33122.33122.331213,535
Nov 1, 20242.32112.35132.32112.33122.331264,887
Oct 31, 20242.34122.34122.33122.34122.34121,493
Oct 30, 20242.33122.33122.32112.32112.321119,904
Oct 29, 20242.32112.33122.32112.33122.33125,474
Oct 28, 20242.35132.35132.32112.33122.331256,030
Oct 25, 20242.33122.35132.32112.34122.341245,282
Oct 24, 20242.32112.33122.32112.32112.32113,085
Oct 23, 20242.32112.34122.32112.32112.321126,472
Oct 22, 20242.33122.34122.33122.34122.341219,207
Oct 21, 20242.34122.34122.32112.33122.331213,833
Oct 18, 20242.34122.34122.32112.33122.331228,662
Oct 17, 20242.33122.33122.32112.32112.32119,355
Oct 16, 20242.32112.33122.32112.33122.33121,692
Oct 15, 20242.32112.33122.32112.32112.32116,568
Oct 14, 20242.33122.33122.32112.32112.321119,207
Oct 11, 20242.32112.33122.32112.33122.33122,886
Oct 10, 20242.32112.33122.32112.32112.32111,990
Oct 9, 20242.33122.33122.32112.32112.32117,862
Oct 8, 20242.32112.33122.32112.32112.32117,564
Oct 7, 20242.32112.33122.32112.33122.331215,923
Oct 4, 20242.31112.33122.31112.32112.32111,990
Oct 3, 20242.31112.33122.31112.32112.321143,689
Oct 2, 20242.31112.33122.31112.31112.311111,942
Oct 1, 20242.30102.33122.30102.33122.33125,275
Sep 30, 20242.32112.34122.30102.32112.321164,887
Sep 27, 20242.35132.35132.33122.34122.34122,189
Sep 26, 20242.34122.35132.33122.34122.34122,787
Sep 25, 20242.32112.35132.32112.32112.32115,573
Sep 24, 20242.32112.36132.32112.35132.351361,802
Sep 23, 20242.34122.34122.29102.31112.311161,603
Sep 20, 20242.34122.35132.31112.35132.351382,104
Sep 19, 20242.34122.35132.33122.34122.341247,471
Sep 18, 20242.34122.34122.33122.34122.341210,549
Sep 17, 20242.33122.34122.33122.33122.331212,241
Sep 16, 20242.33122.34122.32112.33122.331211,743
Sep 13, 20242.33122.34122.33122.34122.341227,368
Sep 12, 20242.31112.33122.31112.33122.331237,818
Sep 11, 20242.29102.29102.28092.29102.291028,164
Sep 10, 20242.30102.31112.28092.29102.291041,301
Sep 9, 20242.29102.31112.29102.30102.301032,444
Sep 6, 20242.30102.30102.28092.29102.291029,060
Sep 5, 20242.29102.32112.29102.31112.311139,808
Sep 4, 20242.29102.31112.28092.28092.2809101,510
Sep 3, 20242.31112.32112.29102.31112.311110,350
Aug 30, 20242.32112.32112.30102.31112.311183,995
Aug 29, 20242.29102.32112.29102.31112.311163,593
Aug 28, 20242.30102.32112.29102.32112.321131,448
Aug 27, 20242.29102.30102.29102.30102.30102,886
Aug 26, 20242.29102.32112.29102.30102.301032,344
Aug 23, 20242.29102.29102.28092.29102.29107,165
Aug 22, 20242.28092.29102.28092.28092.28094,180
Aug 21, 20242.28092.29102.27092.29102.291037,420
Aug 20, 20242.30102.30102.27092.30102.301039,509
Aug 19, 20242.29102.32112.29102.30102.301014,331
Aug 16, 20242.28092.31112.28092.30102.301081,805
Aug 15, 20242.30102.32112.27092.28092.2809141,617
Aug 14, 20242.32112.34122.24082.30102.3010151,967
Aug 13, 20242.28092.35132.20062.34122.3412472,023
Aug 12, 20241.68811.85891.68811.83881.838878,919
Aug 9, 20241.64791.65801.64791.65801.6580796
Aug 8, 20241.88911.88911.63791.64791.647911,644
Aug 7, 20241.80871.91921.80871.85891.85895,772
Aug 6, 20241.75842.04981.75841.81871.81879,156
Aug 5, 20241.84891.84891.68811.70821.708226,273
Aug 2, 20242.25082.25082.00962.00962.009628,363
Aug 1, 20242.34122.46182.28092.28092.28091,393
Jul 31, 20242.25082.29102.25082.29102.29101,692
Jul 30, 20242.20062.20062.16042.16042.160413,236
Jul 29, 20242.15032.26092.15032.21062.21064,379
Jul 26, 20242.18052.18052.05992.05992.05994,080
Jul 25, 20242.22072.26092.17042.18052.18058,161
Jul 24, 20242.26092.29102.17042.25082.25088,360
Jul 23, 20242.31112.31112.26092.28092.28095,772
Jul 22, 20242.35132.35132.32112.34122.34122,090
Jul 19, 20242.31112.34122.26092.31112.31117,265
Jul 18, 20242.39152.42162.19052.34122.34123,483
Jul 17, 20242.31112.48192.31112.42162.42163,583
Jul 16, 20242.28092.32112.22072.31112.311112,838
Jul 15, 20242.33122.36132.33122.33122.3312796
Jul 12, 20242.37142.38142.33122.38142.38141,692
Jul 11, 20242.41162.41162.34122.34122.34121,692
Jul 10, 20242.45182.51212.43172.44172.44173,881
Jul 9, 20242.41162.45182.41162.45182.45181,393
Jul 8, 20242.49202.51212.41162.41162.41162,588
Jul 5, 20242.34122.49202.34122.44172.44172,189
Jul 3, 20242.35132.35132.34122.34122.34121,194
Jul 2, 20242.35132.50202.35132.36132.36136,270
Jul 1, 20242.48192.51212.35132.36132.36132,787
Jun 28, 20242.53222.56232.43172.43172.43179,255
Jun 27, 20242.42162.46182.34122.46182.46185,673
Jun 26, 20242.47192.47192.40152.40152.40151,095
Jun 25, 20242.48192.48192.34122.34122.34121,393
Jun 24, 20242.36132.36132.30102.32112.32119,454
Jun 21, 20242.30102.36132.27092.36132.36132,090
Jun 20, 20242.34122.36132.29102.30102.30101,791
Jun 18, 20242.25082.36132.25082.36132.36131,194
Jun 17, 20242.29102.29102.24082.28092.28091,493
Jun 14, 20242.25082.26092.25082.26092.2609796
Jun 13, 20242.33122.34122.32112.32112.3211896
Jun 12, 20242.27092.32112.26092.32112.32113,881
Jun 11, 20242.28092.28092.25082.27092.27093,583
Jun 10, 20242.35132.35132.28092.28092.28094,677
Jun 7, 20242.32112.43172.26092.26092.26097,862
Jun 6, 20242.27092.44172.27092.44172.44171,194
Jun 5, 20242.32112.42162.31112.38142.38143,981
Jun 4, 20242.37142.38142.24082.33122.33128,161
Jun 3, 20242.44172.45182.31112.39152.39159,056
May 31, 20242.49202.49202.37142.41162.411616,122
May 30, 20242.54222.58242.48192.51212.51214,180
May 29, 20242.57232.61252.54222.54222.542216,023
May 28, 20242.53222.60252.52212.60252.60255,971
May 24, 20242.56232.58242.56232.58242.58241,990
May 23, 20242.53222.70302.48192.70302.70308,658
May 22, 20242.64272.68292.59242.59242.592411,445
May 21, 20242.63262.63262.60252.63262.63262,289
May 20, 20242.59242.61252.59242.61252.6125796
May 17, 20242.58242.69292.58242.59242.59242,986
May 16, 20242.62262.64272.57232.57232.57239,852
May 15, 20242.66282.68292.58242.58242.58242,886
May 14, 20242.54222.66282.54222.66282.66284,777
May 13, 20242.56232.56232.56232.56232.56231,095
May 10, 20242.56232.56232.56232.56232.56231,095
May 9, 20242.56232.60252.56232.60252.60251,891
May 8, 20242.55232.55232.55232.55232.55232,289
May 7, 20242.66282.66282.54222.54222.542224,880
May 6, 20242.56232.56232.55232.55232.55232,090
May 3, 20242.56232.56232.56232.56232.5623697
May 2, 20242.55232.65272.55232.65272.65273,483
May 1, 20242.71302.71302.54222.63262.63261,891
Apr 30, 20242.56232.76332.53222.60252.602518,411
Apr 29, 20242.68292.68292.54222.58242.58242,189
Apr 26, 20242.56232.56232.56232.56232.5623597
Apr 25, 20242.62262.65272.55232.55232.55237,066
Apr 24, 20242.67282.70302.66282.66282.66281,393
Apr 23, 20242.76332.76332.60252.60252.6025896
Apr 22, 20242.66282.67282.66282.67282.67282,090
Apr 19, 20242.52212.64272.52212.58242.58241,791
Apr 18, 20242.57232.57232.57232.57232.5723697
Apr 17, 20242.62262.62262.55232.55232.5523896
Apr 16, 20242.57232.58242.55232.57232.57233,583
Apr 15, 20242.74322.74322.56232.66282.662828,264
Apr 12, 20242.81352.81352.76332.76332.76332,189
Apr 11, 20242.75322.84372.74322.83362.83363,682
Apr 10, 20242.91402.91402.73312.78342.783410,549
Apr 9, 20242.85372.88382.80352.84372.843712,042
Apr 8, 20242.91402.91402.80352.89392.89397,364
Apr 5, 20242.85372.90392.82362.89392.89391,592
Apr 4, 20242.90392.90392.83362.86372.86372,488
Apr 3, 20242.82362.87382.80352.82362.82367,862
Apr 2, 20242.82362.89392.81352.87382.87384,677
Apr 1, 20242.94412.94412.81352.82362.82369,653
Mar 28, 20243.01453.01452.89392.94412.944114,231
Mar 27, 20243.05473.06473.01453.01453.01453,185
Mar 26, 20243.08483.08482.91403.01453.01452,687
Mar 25, 20242.93413.06472.93413.06473.06474,279
Mar 22, 20243.00443.06472.91402.97432.974314,828
Mar 21, 20242.95423.07482.92403.01453.014511,644
Mar 20, 20242.98433.00442.91402.95422.954210,052
Mar 19, 20242.98433.14512.96422.96422.964218,610
Mar 18, 20242.96423.01452.96422.98432.98433,782
Mar 15, 20242.97433.17522.96422.97432.974323,885
Mar 14, 20242.99443.02452.91402.93412.934127,169
Mar 13, 20243.18533.18532.95423.02453.024518,809
Mar 12, 20242.95423.06472.95422.99442.994412,938
Mar 11, 20243.00443.30592.98432.99442.994419,108
Mar 8, 20243.04463.27573.00443.01453.014515,923
Mar 7, 20243.04463.04462.92402.99442.99448,061
Mar 6, 20243.19533.19532.87383.00443.004422,492
Mar 5, 20243.09493.10492.99443.06473.0647995
Mar 4, 20243.04463.21543.02453.11503.115013,037
Mar 1, 20243.17523.17523.00443.13503.135011,743
Feb 29, 20243.07483.28583.05473.17523.175215,426
Feb 28, 20243.12503.12503.01453.07483.07484,876
Feb 27, 20243.19533.19533.06473.06473.06472,388
Feb 26, 20243.13503.13502.89393.10493.10497,265
Feb 23, 20242.95423.11502.95423.11503.11507,464
Feb 22, 20243.18533.45663.06473.07483.07484,876
Feb 21, 20243.19533.19533.19533.19533.1953896
Feb 20, 20243.12503.32603.04463.12503.125025,776
Feb 16, 20243.13503.13502.94412.98432.984316,222
Feb 15, 20243.06473.13503.06473.13503.13504,379
Feb 14, 20243.02453.05473.01453.05473.05471,692
Feb 13, 20242.89393.03462.86372.97432.97434,677
Feb 12, 20242.87383.02452.87382.96422.96422,488
Feb 9, 20242.99442.99442.93412.94412.94411,592
Feb 8, 20242.88382.94412.87382.93412.93412,388
Feb 7, 20243.04463.10492.94412.94412.94418,061
Feb 6, 20243.03463.14513.03463.04463.04461,692
Feb 5, 20243.07483.26573.03463.06473.064731,946
Feb 2, 20243.21543.31593.04463.16523.165222,591
Feb 1, 20243.22553.32603.21543.22553.22555,772
Jan 31, 20243.31593.31593.17523.21543.21549,753
Jan 30, 20243.34613.49683.31593.32603.32609,554
Jan 29, 20243.16523.46663.16523.36623.36621,294
Jan 26, 20243.29583.47673.18533.18533.18533,981
Jan 25, 20243.47673.47673.16523.16523.165210,151
Jan 24, 20243.38633.41643.33603.34613.34619,156
Jan 23, 20243.45663.45663.34613.35613.35616,170
Jan 22, 20243.38633.61743.38633.41643.41647,165
Jan 19, 20243.42643.42643.33603.35613.35618,559
Jan 18, 20243.41643.41643.40633.40633.40633,583
Jan 17, 20243.56713.65763.41643.41643.41644,180
Jan 16, 20243.45663.58723.31593.41643.416437,021

Related Tickers

BNR Burning Rock Biotech Limited
6.55
+0.61%
 
IDXG Interpace Biosciences, Inc.
1.0000
+78.38%
 
XGN Exagen Inc.
3.0000
-3.85%
 
ERF.PA Eurofins Scientific SE
46.08
-5.98%