PBMD

Historical Stock Prices

$0.8699
*  
0.0207
2.44%
Get PBMD Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading PBMD now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 0.84 0.8699 0.74 0.8699 4,740
12/18/2014 0.81 0.89 0.8 0.8492 20,694
12/17/2014 0.82 0.9 0.82 0.82 1,600
12/16/2014 0.9 0.9 0.81 0.87 5,595
12/15/2014 0.85 0.872 0.82 0.872 3,761
12/12/2014 0.884 0.9 0.88 0.88 2,347
12/11/2014 0.85 0.9099 0.83 0.9 11,588
12/10/2014 0.89 0.8995 0.875 0.875 7,884
12/09/2014 0.906 0.92 0.88 0.88 11,126
12/08/2014 0.91 0.91 0.88 0.88 29,461
12/05/2014 0.97 0.97 0.92 0.9299 29,154
12/04/2014 0.9 0.9599 0.9 0.9584 1,900
12/03/2014 0.9501 0.96 0.9101 0.9101 8,207
12/02/2014 0.88 0.9698 0.88 0.9698 3,931
12/01/2014 0.9205 0.9205 0.9201 0.9201 643
11/28/2014 0.98 0.98 0.921 0.925 1,480
11/26/2014 0.94 0.94 0.94 0.94 250
11/25/2014 0.9401 0.9786 0.92 0.9786 22,453
11/24/2014 0.9532 0.97 0.9464 0.96 7,772
11/21/2014 0.9699 0.9699 0.9312 0.9324 3,884
11/20/2014 0.9795 0.9795 0.96 0.96 1,900
11/19/2014 0.93 0.97 0.9232 0.97 5,566
11/18/2014 0.94 0.95 0.94 0.95 1,080
11/17/2014 0.97 0.97 0.9401 0.95 2,137
11/14/2014 0.9501 0.98 0.9501 0.98 2,525
11/13/2014 0.93 0.9401 0.86 0.94 2,000
11/12/2014 1.04 1.04 0.9201 0.9799 27,861
11/11/2014 1.007 1.007 1.007 1.007 2,000
11/10/2014 1.02 1.02 0.96 0.9701 5,570
11/07/2014 1.03 1.04 0.994 0.994 3,695
11/06/2014 1.03 1.04 1 1.03 17,894
11/05/2014 1.03 1.03 1.03 1.03 00
11/04/2014 1 1.03 1 1.03 2,950
11/03/2014 0.95 1.03 0.95 0.98 8,910
10/31/2014 1.04 1.04 1.02 1.02 4,293
10/30/2014 0.996 1.01 0.99 0.99 2,041
10/29/2014 1.02 1.0499 0.97 1.02 31,455
10/28/2014 0.9673 1.05 0.9673 0.991 8,108
10/27/2014 0.9952 1.021 0.9952 1.021 4,020
10/24/2014 1 1.07 0.98 1.0064 64,549
10/23/2014 0.9601 0.9743 0.96 0.97 10,979
10/22/2014 0.98 0.98 0.96 0.96 2,555
10/21/2014 0.98 0.98 0.97 0.9799 4,627
10/20/2014 1 1 0.96 0.98 5,750
10/17/2014 0.9501 1.01 0.9501 1 7,930
10/16/2014 0.98 0.997 0.94 0.9599 33,413
10/15/2014 0.97 0.9999 0.96 0.98 3,864
10/14/2014 1 1.0199 0.97 1.0099 14,758
10/13/2014 0.98 1.01 0.975 0.99 5,038
10/10/2014 1.02 1.02 0.99 0.99 25,307
10/09/2014 1.06 1.06 1.0401 1.046 3,868
10/08/2014 1.07 1.07 1.0201 1.05 15,933
10/07/2014 1.08 1.08 1.0401 1.0401 3,374
10/06/2014 1.06 1.08 1.03 1.07 14,563
10/03/2014 1.0217 1.07 1.0217 1.0301 36,767
10/02/2014 1 1.04 1 1.0201 39,568
10/01/2014 0.9951 1 0.96 0.96 24,235
09/30/2014 1.03 1.03 0.9951 0.9951 1,880
09/29/2014 0.995 1.015 0.995 1.015 3,162
09/26/2014 1.0184 1.0184 0.98 0.9999 17,830
09/25/2014 1.013 1.02 1.01 1.02 13,022
09/24/2014 1.04 1.04 1.01 1.02 12,455
09/23/2014 1.04 1.04 1.0115 1.026 2,226
09/22/2014 1.03 1.04 1.01 1.02 1,717
09/19/2014 1.04 1.06 1 1.05 30,798
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?