Psychemedics Corporation (PMD) NASDAQ

2.67

+0(+0.00%)

Updated at December 12, 2024 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 30, 2024	2.1	1.99	1.99	2.1	1.87	1,338
December 27, 2024	2.3	2.3	2.3	2.3	2.3	553
December 26, 2024	2.07	2.15	2.15	2.3	2.07	1,356
December 24, 2024	1.98	2	2	2	1.87	2,036
December 23, 2024	1.88	1.88	1.88	2	1.88	4,226
December 20, 2024	1.75	1.88	1.88	1.94	1.75	5,379
December 19, 2024	1.89	1.85	1.85	1.89	1.65	35,254
December 18, 2024	1.95	1.74	1.74	1.95	1.74	38,124
December 17, 2024	1.79	1.88	1.88	1.98	1.72	59,804
December 16, 2024	2	1.96	1.96	2.08	1.8	399,913
December 13, 2024	2.7	1.7	1.7	2.7	1.11	241,844
December 12, 2024	2.61	2.67	2.67	2.77	2.46	113,627
December 11, 2024	2.84	2.72	2.72	2.91	2.68	26,799
December 10, 2024	2.58	2.71	2.71	2.78	2.57	30,722
December 09, 2024	3.21	2.54	2.54	3.25	2.48	40,389
December 06, 2024	2.72	3.21	3.21	3.25	2.48	205,600
December 05, 2024	2.25	2.35	2.35	2.38	2.22	237,138
December 04, 2024	2.5	2.39	2.39	2.53	2.07	34,742
December 03, 2024	2.35	2.39	2.39	2.41	2.34	201,686
December 02, 2024	2.34	2.35	2.35	2.36	2.34	62,357
November 29, 2024	2.34	2.33	2.33	2.34	2.32	23,300
November 27, 2024	2.34	2.34	2.34	2.35	2.34	14,221
November 26, 2024	2.34	2.34	2.34	2.34	2.33	11,619
November 25, 2024	2.34	2.34	2.34	2.34	2.33	21,335
November 22, 2024	2.33	2.34	2.34	2.34	2.33	27,900
November 21, 2024	2.35	2.34	2.34	2.35	2.33	24,513
November 20, 2024	2.32	2.34	2.34	2.35	2.32	26,800
November 19, 2024	2.32	2.34	2.34	2.34	2.32	9,302
November 18, 2024	2.33	2.33	2.33	2.35	2.33	23,500
November 15, 2024	2.32	2.34	2.34	2.34	2.32	12,904
November 14, 2024	2.32	2.36	2.36	2.36	2.32	56,047
November 13, 2024	2.32	2.35	2.35	2.35	2.32	35,819
November 12, 2024	2.32	2.34	2.34	2.34	2.32	9,430
November 11, 2024	2.34	2.33	2.33	2.35	2.33	10,100
November 08, 2024	2.35	2.34	2.34	2.35	2.34	18,108
November 07, 2024	2.35	2.34	2.34	2.35	2.33	22,751
November 06, 2024	2.35	2.35	2.35	2.35	2.32	23,931
November 05, 2024	2.33	2.34	2.34	2.35	2.32	42,706
November 04, 2024	2.34	2.32	2.32	2.34	2.32	13,628
November 01, 2024	2.31	2.32	2.32	2.34	2.31	66,244
October 31, 2024	2.33	2.33	2.33	2.33	2.32	1,544
October 30, 2024	2.32	2.31	2.31	2.32	2.31	20,000
October 29, 2024	2.31	2.32	2.32	2.32	2.31	5,564
October 28, 2024	2.34	2.32	2.32	2.34	2.31	56,300
October 25, 2024	2.32	2.33	2.33	2.34	2.31	45,500
October 24, 2024	2.31	2.31	2.31	2.32	2.31	3,100
October 23, 2024	2.31	2.31	2.31	2.33	2.31	26,653
October 22, 2024	2.32	2.33	2.33	2.33	2.32	19,300
October 21, 2024	2.33	2.32	2.32	2.33	2.31	13,900
October 18, 2024	2.33	2.32	2.32	2.33	2.31	28,800
October 17, 2024	2.32	2.31	2.31	2.32	2.31	9,420
October 16, 2024	2.31	2.32	2.32	2.32	2.31	1,700
October 15, 2024	2.31	2.31	2.31	2.32	2.31	6,729
October 14, 2024	2.32	2.31	2.31	2.32	2.31	19,300
October 11, 2024	2.31	2.32	2.32	2.32	2.31	2,938
October 10, 2024	2.31	2.31	2.31	2.32	2.31	2,000
October 09, 2024	2.32	2.31	2.31	2.32	2.31	7,908
October 08, 2024	2.31	2.31	2.31	2.32	2.31	7,600
October 07, 2024	2.31	2.32	2.32	2.32	2.31	16,000
October 04, 2024	2.3	2.31	2.31	2.32	2.3	2,028