PBMD

Historical Stock Prices

$3.15
*  
0.10
3.28%
Get PBMD Alerts
*Delayed - data as of May 22, 2015  -  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 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 2.89 3.93 2.87 3.15 24,328,680
05/21/2015 4.33 4.92 2.83 3.05 22,762,540
05/20/2015 2.13 6.48 2.08 5.91 91,119,120
05/19/2015 0.672 1.69 0.6258 1.6 2,519,241
05/18/2015 0.5 0.5199 0.4211 0.5199 37,045
05/15/2015 0.53 0.53 0.491 0.4999 12,052
05/14/2015 0.608 0.608 0.55 0.55 6,795
05/13/2015 0.58 0.5801 0.58 0.58 1,200
05/12/2015 0.6 0.62 0.57 0.58 12,629
05/11/2015 0.53 0.59 0.53 0.551 6,694
05/08/2015 0.5152 0.5333 0.5 0.5 8,500
05/07/2015 0.5 0.5001 0.5 0.5001 905
05/06/2015 0.53 0.53 0.4611 0.4901 20,452
05/05/2015 0.5101 0.5111 0.51 0.51 3,151
05/04/2015 0.5199 0.5199 0.5101 0.5102 5,883
05/01/2015 0.56 0.56 0.5101 0.5401 5,302
04/30/2015 0.5601 0.5601 0.5601 0.5601 130
04/29/2015 0.56 0.57 0.56 0.57 200
04/28/2015 0.61 0.61 0.5599 0.5721 14,501
04/27/2015 0.59 0.59 0.56 0.56 6,306
04/24/2015 0.57 0.59 0.52 0.56 23,853
04/23/2015 0.65 0.65 0.5 0.6099 64,451
04/22/2015 0.63 0.63 0.63 0.63 00
04/21/2015 0.6201 0.63 0.6 0.63 12,750
04/20/2015 0.6499 0.65 0.6201 0.6201 30,720
04/17/2015 0.61 0.6399 0.61 0.6399 600
04/16/2015 0.61 0.6399 0.61 0.6399 2,239
04/15/2015 0.6201 0.6201 0.614 0.614 5,750
04/14/2015 0.65 0.65 0.614 0.623 12,052
04/13/2015 0.6401 0.679 0.6401 0.6626 5,546
04/10/2015 0.642 0.642 0.642 0.642 693
04/09/2015 0.6772 0.6772 0.6401 0.6717 6,480
04/08/2015 0.67 0.69 0.67 0.6764 1,775
04/07/2015 0.65 0.6699 0.64 0.6699 11,042
04/06/2015 0.6507 0.6507 0.6442 0.6501 14,828
04/02/2015 0.7 0.7001 0.6506 0.6506 34,212
04/01/2015 0.711 0.7299 0.6506 0.7299 22,624
03/31/2015 0.7371 0.75 0.72 0.7499 4,386
03/30/2015 0.75 0.7501 0.7199 0.7199 19,551
03/27/2015 0.8 0.8 0.8 0.8 1,531
03/26/2015 0.81 0.8101 0.75 0.7999 12,608
03/25/2015 0.8001 0.8001 0.8 0.8 3,327
03/24/2015 0.79 0.79 0.79 0.79 10,403
03/23/2015 0.79 0.79 0.79 0.79 2,300
03/20/2015 0.85 0.85 0.791 0.796 3,675
03/19/2015 0.7699 0.7886 0.7699 0.7886 10,492
03/18/2015 0.75 0.75 0.72 0.72 24,465
03/17/2015 0.78 0.7801 0.78 0.78 3,204
03/16/2015 0.78 0.7864 0.78 0.7864 3,951
03/13/2015 0.8384 0.8384 0.8384 0.8384 111
03/12/2015 0.78 0.78 0.78 0.78 00
03/11/2015 0.802 0.802 0.78 0.78 16,000
03/10/2015 0.85 0.85 0.82 0.82 15,910
03/09/2015 0.84 0.85 0.84 0.84 10,018
03/06/2015 0.8789 0.8789 0.82 0.85 11,051
03/05/2015 0.8 0.88 0.8 0.84 21,000
03/04/2015 0.845 0.845 0.82 0.82 10,078
03/03/2015 0.89 0.89 0.845 0.845 1,966
03/02/2015 0.95 0.95 0.845 0.85 91,315
02/27/2015 0.87 1.03 0.87 0.9899 87,301
02/26/2015 0.9045 0.9045 0.8511 0.8511 3,116
02/25/2015 0.8899 0.93 0.8899 0.93 2,023
02/24/2015 0.8899 0.89 0.87 0.8799 15,683
02/23/2015 0.822 0.86 0.822 0.86 10,936
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?