PBMD

Historical Stock Prices

$1.15
*  
0.0701
5.75%
Get PBMD Alerts
*Delayed - data as of Jul. 31, 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: 1 Year, From 31-JUL-2014 TO 31-JUL-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.
07/31/2015 1.23 1.23 1.14 1.15 929,852
07/30/2015 1.26 1.2798 1.2 1.2201 724,321
07/29/2015 1.32 1.35 1.27 1.27 502,553
07/28/2015 1.26 1.43 1.26 1.3416 1,145,721
07/27/2015 1.25 1.32 1.25 1.28 637,973
07/24/2015 1.33 1.36 1.25 1.25 553,244
07/23/2015 1.32 1.42 1.28 1.3 962,467
07/22/2015 1.28 1.29 1.23 1.2824 642,091
07/21/2015 1.35 1.3641 1.28 1.28 879,276
07/20/2015 1.42 1.43 1.35 1.35 781,768
07/17/2015 1.45 1.46 1.36 1.43 1,531,384
07/16/2015 1.53 1.58 1.45 1.46 1,742,955
07/15/2015 1.45 1.64 1.39 1.55 4,405,768
07/14/2015 1.3 1.56 1.28 1.42 3,505,903
07/13/2015 1.27 1.3299 1.27 1.3 592,652
07/10/2015 1.32 1.32 1.2445 1.29 869,037
07/09/2015 1.32 1.32 1.25 1.27 846,010
07/08/2015 1.3 1.39 1.22 1.32 3,562,792
07/07/2015 1.66 1.78 1.42 1.62 14,334,930
07/06/2015 1.26 1.3 1.15 1.1916 1,451,864
07/02/2015 1.44 1.44 1.26 1.3 1,071,834
07/01/2015 1.47 1.528 1.34 1.39 1,164,260
06/30/2015 1.5 1.5 1.3901 1.45 854,683
06/29/2015 1.52 1.58 1.38 1.46 1,934,541
06/26/2015 1.7 1.73 1.6 1.6 1,344,954
06/25/2015 1.7 1.76 1.65 1.7098 892,526
06/24/2015 1.72 1.7399 1.63 1.68 1,336,341
06/23/2015 1.7 1.859 1.7 1.72 1,549,474
06/22/2015 1.81 1.837 1.7 1.72 1,268,586
06/19/2015 1.86 1.94 1.8 1.82 2,038,191
06/18/2015 1.68 2.01 1.6715 1.94 4,589,759
06/17/2015 1.72 1.8 1.63 1.7199 1,164,940
06/16/2015 1.79 1.8799 1.61 1.75 2,877,042
06/15/2015 1.95 1.97 1.81 1.82 1,328,448
06/12/2015 2.06 2.0696 1.95 1.96 1,512,130
06/11/2015 2.15 2.15 2.03 2.06 1,754,980
06/10/2015 2.25 2.26 2.11 2.18 2,559,269
06/09/2015 2.12 2.38 2.12 2.19 4,668,892
06/08/2015 2.08 2.36 2.07 2.19 4,580,072
06/05/2015 1.97 2.34 1.91 2.14 5,744,385
06/04/2015 2.05 2.09 1.95 2.01 2,487,496
06/03/2015 2.28 2.35 2.1 2.14 5,334,970
06/02/2015 1.87 2.44 1.87 2.11 8,670,251
06/01/2015 2.19 2.21 1.87 1.97 5,432,599
05/29/2015 2.86 2.88 2.25 2.28 8,992,331
05/28/2015 2.81 2.81 2.35 2.47 5,244,007
05/27/2015 2.97 3.27 2.61 2.75 9,561,745
05/26/2015 3.8 4.35 2.95 2.97 28,123,110
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
02/20/2015 0.84 0.94 0.792 0.8 20,918
02/19/2015 0.7801 0.8499 0.78 0.8399 6,960
02/18/2015 0.8499 0.8499 0.8 0.8499 10,171
02/17/2015 0.8201 0.85 0.8201 0.8416 16,007
02/13/2015 0.821 0.828 0.821 0.828 493
02/12/2015 0.8899 0.8899 0.84 0.8899 862
02/11/2015 0.87 0.92 0.84 0.85 20,652
02/10/2015 0.876 0.88 0.87 0.87 2,288
02/09/2015 0.87 0.87 0.87 0.87 16,729
02/06/2015 0.87 0.8799 0.87 0.87 2,332
02/05/2015 0.87 0.88 0.87 0.87 13,135
02/04/2015 0.8648 0.87 0.8648 0.87 4,359
02/03/2015 0.8451 0.87 0.8451 0.86 3,101
02/02/2015 0.84 0.8452 0.84 0.8452 1,345
01/30/2015 0.85 0.863 0.8401 0.8401 5,950
01/29/2015 0.93 0.93 0.8401 0.8401 1,304
01/28/2015 0.8999 0.9 0.84 0.84 20,280
01/27/2015 0.9 0.9 0.8601 0.8899 26,852
01/26/2015 0.82 0.84 0.82 0.84 12,575
01/23/2015 0.8025 0.8025 0.8025 0.8025 190
01/22/2015 0.7936 0.8296 0.78 0.8296 1,416
01/21/2015 0.786 0.8299 0.78 0.8299 12,387
01/20/2015 0.82 0.82 0.78 0.78 2,794
01/16/2015 0.78 0.82 0.78 0.78 8,632
01/15/2015 0.78 0.83 0.78 0.83 15,780
01/14/2015 0.79 0.8201 0.78 0.78 8,528
01/13/2015 0.82 0.82 0.82 0.82 5,000
01/12/2015 0.82 0.8399 0.82 0.83 1,195
01/09/2015 0.82 0.8201 0.82 0.82 6,519
01/08/2015 0.78 0.78 0.78 0.78 183
01/07/2015 0.8 0.8199 0.8 0.8199 4,287
01/06/2015 0.77 0.77 0.77 0.77 00
01/05/2015 0.75 0.77 0.75 0.77 16,054
01/02/2015 0.6999 0.76 0.6999 0.75 13,725
12/31/2014 0.7003 0.7428 0.6496 0.6701 11,909
12/30/2014 0.622 0.8 0.622 0.71 24,563
12/29/2014 0.76 0.78 0.728 0.728 4,699
12/26/2014 0.73 0.8001 0.73 0.75 14,393
12/24/2014 0.75 0.75 0.75 0.75 5,597
12/23/2014 0.7746 0.7973 0.77 0.7973 7,120
12/22/2014 0.85 0.85 0.8 0.824 3,650
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
09/18/2014 1.07 1.08 1.03 1.07 55,453
09/17/2014 0.99 1.03 0.99 1.03 26,215
09/16/2014 0.98 0.99 0.98 0.99 16,037
09/15/2014 1.02 1.02 0.96 0.995 81,798
09/12/2014 1 1.0899 0.902 1.03 167,393
09/11/2014 1.02 1.0287 1.02 1.0287 9,965
09/10/2014 1.02 1.03 1.02 1.02 9,470
09/09/2014 1.03 1.03 1.02 1.0254 22,875
09/08/2014 1.06 1.06 1.03 1.0332 9,290
09/05/2014 1.06 1.09 1.03 1.03 11,958
09/04/2014 1.04 1.08 1.03 1.03 8,477
09/03/2014 1.04 1.0632 1.04 1.04 6,142
09/02/2014 1.0862 1.0862 1.0301 1.04 13,979
08/29/2014 1.08 1.1 1.061 1.07 9,127
08/28/2014 1.05 1.09 1.05 1.08 23,890
08/27/2014 1.0601 1.0701 1.0501 1.0601 16,057
08/26/2014 1.062 1.15 1.06 1.08 69,655
08/25/2014 1.08 1.18 1.08 1.11 9,727
08/22/2014 1.1 1.11 1.0901 1.11 33,288
08/21/2014 1.1 1.1001 1.1 1.1001 1,600
08/20/2014 1.12 1.12 1.09 1.1 40,711
08/19/2014 1.12 1.17 1.11 1.12 42,335
08/18/2014 1.12 1.1201 1.12 1.12 18,500
08/15/2014 1.12 1.122 1.11 1.11 17,055
08/14/2014 1.1 1.128 1.09 1.12 26,643
08/13/2014 1.101 1.12 1.09 1.1 7,792
08/12/2014 1.21 1.21 1.11 1.12 79,760
08/11/2014 1.21 1.21 1.13 1.2 51,293
08/08/2014 1.13 1.18 1.09 1.17 43,956
08/07/2014 1.15 1.15 1.1001 1.1396 2,558
08/06/2014 1.14 1.16 1.12 1.16 3,410
08/05/2014 1.15 1.1899 1.15 1.17 38,933
08/04/2014 1.09 1.1002 1.09 1.0901 4,461
08/01/2014 1.0911 1.1199 1.09 1.1038 16,555
07/31/2014 1.12 1.12 1.09 1.09 20,730
*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?