PHMD

PhotoMedex, Inc. Historical Stock Prices

$2.09
*  
0.24
12.97%
Get PHMD Alerts
*Delayed - data as of Jan. 30, 2015 13:59 ET  -  Find a broker to begin trading PHMD now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    PHMD Real Time
 
 
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 29-JAN-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
13:59  1.85  2.15  1.85  2.09 594,598
01/29/2015 1.68 1.9 1.68 1.85 649,207
01/28/2015 1.56 1.88 1.51 1.65 654,007
01/27/2015 1.58 1.62 1.51 1.56 237,340
01/26/2015 1.37 1.68 1.37 1.6 722,003
01/23/2015 1.46 1.53 1.3648 1.38 177,512
01/22/2015 1.39 1.527 1.35 1.47 347,880
01/21/2015 1.48 1.49 1.36 1.38 487,740
01/20/2015 1.57 1.57 1.43 1.51 463,040
01/16/2015 1.58 1.64 1.56 1.61 217,021
01/15/2015 1.73 1.76 1.48 1.61 657,702
01/14/2015 1.79 1.88 1.6 1.68 1,333,549
01/13/2015 1.9 2.95 1.77 1.79 12,538,030
01/12/2015 1.64 1.87 1.56 1.8 420,610
01/09/2015 1.65 1.729 1.61 1.62 311,911
01/08/2015 1.6 1.85 1.59 1.66 829,912
01/07/2015 1.48 1.6899 1.47 1.55 622,443
01/06/2015 1.47 1.5 1.3501 1.47 290,059
01/05/2015 1.48 1.53 1.41 1.46 183,177
01/02/2015 1.53 1.53 1.37 1.47 371,668
12/31/2014 1.57 1.62 1.51 1.53 429,758
12/30/2014 1.62 1.68 1.5 1.57 433,246
12/29/2014 1.4 1.75 1.37 1.65 1,026,620
12/26/2014 1.49 1.51 1.4 1.42 203,497
12/24/2014 1.51 1.51 1.42 1.46 145,754
12/23/2014 1.58 1.75 1.48 1.49 460,604
12/22/2014 1.83 1.83 1.53 1.6 596,148
12/19/2014 1.52 1.957 1.4 1.74 1,483,441
12/18/2014 1.47 1.6299 1.34 1.46 920,433
12/17/2014 1.11 1.53 1.08 1.44 1,538,681
12/16/2014 1.15 1.45 1.01 1.14 1,819,832
12/15/2014 1.27 1.27 1.03 1.05 410,997
12/12/2014 1.46 1.54 1.35 1.37 389,161
12/11/2014 1.46 1.55 1.46 1.47 187,341
12/10/2014 1.61 1.61 1.48 1.5 229,529
12/09/2014 1.57 1.72 1.54 1.63 305,059
12/08/2014 1.62 1.71 1.5232 1.54 304,631
12/05/2014 1.5 1.73 1.5 1.54 462,774
12/04/2014 1.5 1.55 1.415 1.51 144,152
12/03/2014 1.56 1.61 1.502 1.52 155,773
12/02/2014 1.61 1.63 1.52 1.53 145,987
12/01/2014 1.71 1.71 1.57 1.58 185,992
11/28/2014 1.77 1.79 1.68 1.72 102,141
11/26/2014 1.83 1.93 1.75 1.76 317,526
11/25/2014 1.9 2.04 1.8 1.81 507,460
11/24/2014 2.19 2.19 2.01 2.04 381,571
11/21/2014 2.58 2.59 2.27 2.29 559,183
11/20/2014 2.12 2.72 2.12 2.62 1,404,099
11/19/2014 2.2 2.23 2.08 2.14 235,963
11/18/2014 2.28 2.4 2.21 2.21 332,735
11/17/2014 2.4 2.4 2.29 2.29 159,705
11/14/2014 2.31 2.5 2.27 2.4 105,742
11/13/2014 2.45 2.45 2.31 2.33 196,383
11/12/2014 2.53 2.54 2.43 2.46 150,758
11/11/2014 2.6 2.73 2.5401 2.59 238,367
11/10/2014 3.02 3.02 2.7 2.74 333,814
11/07/2014 3.05 3.17 2.95 3.12 142,496
11/06/2014 2.77 3.11 2.67 3 392,696
11/05/2014 3.11 3.35 2.96 3.3 442,703
11/04/2014 2.88 3.18 2.5205 3.03 1,074,253
11/03/2014 3.82 3.82 2.77 2.96 454,827
10/31/2014 3.94 4.06 3.73 3.84 262,333
10/30/2014 3.73 3.88 3.65 3.83 219,960
10/29/2014 4.15 4.15 3.7 3.82 513,663
10/28/2014 4.28 4.3 4.11 4.16 127,487
10/27/2014 4.4 4.48 4.2301 4.28 85,605
10/24/2014 4.56 4.78 4.511 4.57 107,104
10/23/2014 4.66 4.7 4.45 4.55 65,058
10/22/2014 4.69 4.8 4.62 4.68 43,408
10/21/2014 4.69 4.86 4.6601 4.73 81,917
10/20/2014 4.64 4.75 4.59 4.69 133,425
10/17/2014 5.15 5.17 4.9 4.91 56,544
10/16/2014 4.78 5.17 4.78 5.07 75,760
10/15/2014 4.77 4.95 4.54 4.86 162,973
10/14/2014 5.19 5.19 4.75 4.87 124,985
10/13/2014 5.09 5.19 4.96 5.13 68,218
10/10/2014 5.23 5.4 5.06 5.12 148,523
10/09/2014 5.45 5.556 5.24 5.27 77,147
10/08/2014 5.4 5.53 5.3 5.44 117,578
10/07/2014 5.95 5.95 5.4 5.41 101,000
10/06/2014 5.92 6.15 5.78 5.97 69,585
10/03/2014 5.94 6 5.77 5.81 63,927
10/02/2014 5.68 5.97 5.68 5.89 62,714
10/01/2014 6.22 6.29 5.69 5.71 100,717
09/30/2014 6.4 6.5 6.2 6.2 91,885
09/29/2014 6.74 6.8 6.42 6.44 104,721
09/26/2014 6.68 6.9 6.68 6.82 68,880
09/25/2014 6.82 6.948 6.61 6.68 77,172
09/24/2014 6.92 6.988 6.81 6.85 109,750
09/23/2014 7.07 7.18 6.89 6.93 132,683
09/22/2014 7.08 7.31 7.08 7.14 329,404
09/19/2014 7.41 7.48 6.97 7.12 546,317
09/18/2014 7.04 7.43 7.04 7.4 115,822
09/17/2014 7.18 7.29 7.18 7.24 104,625
09/16/2014 7.18 7.28 7.14 7.2 107,712
09/15/2014 7.51 7.51 7.15 7.18 80,569
09/12/2014 7.4 7.56 7.25 7.51 139,548
09/11/2014 7.24 7.5 7.22 7.42 117,137
09/10/2014 7.27 7.38 7.22 7.3 59,595
09/09/2014 7.31 7.38 7.25 7.33 49,343
09/08/2014 7.39 7.4 7.25 7.36 94,861
09/05/2014 7.41 7.577 7.23 7.49 64,854
09/04/2014 7.4 7.61 7.23 7.47 108,749
09/03/2014 8.3 8.32 7.42 7.5 241,905
09/02/2014 8.23 8.275 8.17 8.22 85,192
08/29/2014 8.21 8.39 8.14 8.18 52,482
08/28/2014 8.44 8.498 8.2 8.22 69,532
08/27/2014 8.65 8.69 8.4 8.42 109,193
08/26/2014 8.64 8.68 8.5102 8.55 215,412
08/25/2014 8.55 8.73 8.52 8.58 111,522
08/22/2014 8.76 9.136 8.6 8.67 25,778
08/21/2014 8.99 8.99 8.65 8.79 44,182
08/20/2014 8.99 9.04 8.75 8.92 53,834
08/19/2014 9.03 9.2 8.97 9.02 75,499
08/18/2014 9.13 9.24 8.98 9.03 125,885
08/15/2014 9.44 9.44 8.95 9.03 152,737
08/14/2014 9.16 9.46 9.06 9.42 96,880
08/13/2014 9.07 9.25 8.94 9.18 142,116
08/12/2014 9.18 9.18 8.96 9.1 136,481
08/11/2014 9.27 9.36 8.785 9.27 90,655
08/08/2014 8.72 9.41 8.72 9.4 343,875
08/07/2014 8.74 9.42 8.5 9.31 2,114,654
08/06/2014 10.69 11.08 10.615 10.82 100,462
08/05/2014 10.87 10.98 10.76 10.8 52,164
08/04/2014 10.86 11.0199 10.7 10.94 100,308
08/01/2014 10.84 10.93 10.456 10.86 90,606
07/31/2014 10.71 10.85 10.64 10.79 73,755
07/30/2014 10.91 10.91 10.67 10.83 49,980
07/29/2014 10.89 10.93 10.73 10.83 34,011
07/28/2014 11.17 11.18 10.8 10.84 48,000
07/25/2014 11.18 11.532 11.18 11.27 31,947
07/24/2014 11.2 11.51 11.07 11.32 67,718
07/23/2014 11.06 11.358 10.92 11.27 103,168
07/22/2014 10.81 11.18 10.78 11.14 121,733
07/21/2014 10.64 10.93 10.47 10.87 37,234
07/18/2014 10.56 10.81 10.56 10.73 37,034
07/17/2014 11.01 11.07 10.52 10.62 57,871
07/16/2014 11.22 11.29 11.02 11.06 62,333
07/15/2014 11.41 11.45 11.1 11.21 80,214
07/14/2014 11.33 11.5 11.26 11.33 86,972
07/11/2014 11.49 11.49 11.16 11.27 62,353
07/10/2014 11.68 11.84 11.52 11.56 65,832
07/09/2014 12.01 12.24 11.85 11.96 75,253
07/08/2014 12.14 12.18 11.95 11.95 117,373
07/07/2014 12.46 12.65 12.185 12.21 42,711
07/03/2014 12.48 12.67 12.43 12.61 19,524
07/02/2014 12.52 12.75 12.46 12.49 56,970
07/01/2014 12.25 12.55 12.25 12.46 213,160
06/30/2014 12.07 12.42 11.91 12.25 48,031
06/27/2014 12.16 12.61 12.15 12.18 217,959
06/26/2014 12.05 12.35 12.03 12.27 22,922
06/25/2014 12.02 12.19 11.97 12.04 79,910
06/24/2014 12.42 12.455 12.08 12.12 53,597
06/23/2014 12.48 12.6 12.25 12.44 60,116
06/20/2014 12.54 12.63 12.29 12.62 99,688
06/19/2014 12.05 12.48 12.02 12.43 38,878
06/18/2014 12.02 12.09 11.901 12.03 49,420
06/17/2014 12 12.09 11.78 12.09 59,338
06/16/2014 12.04 12.04 11.87 12 42,145
06/13/2014 12.15 12.21 11.93 12.09 22,431
06/12/2014 12.58 12.69 12.01 12.07 53,694
06/11/2014 12.63 12.87 12.55 12.77 75,180
06/10/2014 12.65 12.91 12.56 12.82 34,802
06/09/2014 12.67 12.95 12.66 12.79 29,600
06/06/2014 12.87 13 12.66 12.72 36,402
06/05/2014 12.2 13 12.04 12.83 70,143
06/04/2014 11.81 12.934 11.47 12 35,327
06/03/2014 12.3 12.4 11.76 11.81 54,851
06/02/2014 12.61 12.72 12.18 12.29 35,514
05/30/2014 12.73 13 12.52 12.53 66,236
05/29/2014 12.83 12.9 12.6 12.68 33,944
05/28/2014 12.62 13 12.4406 12.83 154,691
05/27/2014 12.37 12.68 12.25 12.6 131,054
05/23/2014 12.1 12.38 11.99 12.31 32,558
05/22/2014 12.04 12.09 12 12.07 44,658
05/21/2014 12.13 12.13 11.76 11.98 53,565
05/20/2014 12.12 12.2 11.92 12.02 113,257
05/19/2014 11.93 12.2 11.86 12.16 72,073
05/16/2014 11.86 11.98 11.588 11.9 51,875
05/15/2014 12.05 12.25 11.81 11.83 115,709
05/14/2014 12.85 12.85 12.13 12.27 141,433
05/13/2014 13.7 13.7 12.55 12.65 165,348
05/12/2014 12.05 14.69 12.05 13.7 140,274
05/09/2014 13.44 14.34 13.28 14.3 55,985
05/08/2014 14.09 14.14 13.32 13.48 77,934
05/07/2014 14.18 14.18 13.8 14.18 71,121
05/06/2014 14.33 14.46 14.14 14.18 52,973
05/05/2014 14.42 14.588 14.11 14.43 50,430
05/02/2014 14.86 14.99 14.5 14.55 52,647
05/01/2014 15.13 15.19 14.58 14.79 88,274
04/30/2014 15.15 15.38 15.01 15.11 72,594
04/29/2014 15.71 15.73 15.16 15.24 129,558
04/28/2014 15.75 15.88 15.64 15.73 150,796
04/25/2014 15.46 15.88 15.46 15.7 104,113
04/24/2014 15.37 15.6 15.221 15.49 77,784
04/23/2014 15.21 15.4 15.17 15.23 29,337
04/22/2014 15.22 15.5 15.13 15.28 42,718
04/21/2014 15.02 15.42 14.94 15.15 37,948
04/17/2014 14.88 15.1 14.82 14.94 23,413
04/16/2014 15.22 15.33 14.81 14.95 33,578
04/15/2014 14.82 15.13 14.52 15.07 53,115
04/14/2014 14.91 14.94 14.3101 14.74 109,342
04/11/2014 14.64 15.01 14.261 14.7 66,946
04/10/2014 15.3 15.3 14.68 14.79 63,037
04/09/2014 15.1 15.53 15.01 15.5 25,719
04/08/2014 15.03 15.22 14.84 15.01 47,966
04/07/2014 15.22 15.22 14.9 14.99 63,998
04/04/2014 15.53 15.66 15.01 15.23 66,055
04/03/2014 15.61 15.84 15.2401 15.38 53,153
04/02/2014 15.42 15.77 15.34 15.69 53,111
04/01/2014 15.89 15.89 15.09 15.41 126,983
03/31/2014 15.49 16.05 15.47 15.83 74,099
03/28/2014 15.72 16.02 15.41 15.47 54,617
03/27/2014 15.52 15.79 15.42 15.72 58,697
03/26/2014 15.88 15.96 15.27 15.6 158,735
03/25/2014 15.71 15.85 15.59 15.73 88,755
03/24/2014 15.92 16.02 15.54 15.66 84,117
03/21/2014 15.91 16.17 15.69 15.81 82,967
03/20/2014 15.75 16.22 15.7 15.95 108,904
03/19/2014 16.07 16.17 15.77 15.84 165,592
03/18/2014 16.79 16.82 16.01 16.1 194,486
03/17/2014 16.43 16.8 16.18 16.8 169,352
03/14/2014 16.63 16.7 16.07 16.39 229,365
03/13/2014 15.51 16.49 15.5 16.45 452,711
03/12/2014 15.05 15.3 14.84 15.02 226,927
03/11/2014 15.29 15.29 14.91 15.05 129,940
03/10/2014 15.19 15.23 14.83 14.95 60,831
03/07/2014 14.89 15.12 14.81 15.06 232,447
03/06/2014 14.92 14.98 14.8 14.85 95,651
03/05/2014 14.71 14.88 14.65 14.86 70,148
03/04/2014 14.33 14.68 14.03 14.66 194,231
03/03/2014 14.55 14.66 14.02 14.14 129,501
02/28/2014 14.74 14.89 14.526 14.64 76,242
02/27/2014 14.7 14.81 14.54 14.8 121,431
02/26/2014 14.36 14.55 14.3406 14.55 62,750
02/25/2014 14.14 14.36 14.14 14.29 87,160
02/24/2014 13.91 14.22 13.89 14.11 75,219
02/21/2014 14.01 14.07 13.74 13.8 101,228
02/20/2014 14.07 14.22 14 14.05 48,868
02/19/2014 14.18 14.25 13.96 13.99 70,366
02/18/2014 14.13 14.37 13.96 14.2 286,509
02/14/2014 14.69 14.9352 13.62 14 894,685
02/13/2014 13.74 13.91 13.74 13.82 43,778
02/12/2014 14.03 14.11 13.725 13.78 51,932
02/11/2014 13.75 13.9 13.7 13.9 91,787
02/10/2014 13.47 13.92 13.47 13.68 80,430
02/07/2014 13.52 13.555 13.16 13.43 104,262
02/06/2014 13.5 13.76 13.37 13.44 76,962
02/05/2014 13.46 13.53 13.34 13.45 55,486
02/04/2014 13 13.63 13 13.46 155,396
02/03/2014 13.77 13.77 12.91 13 184,173
01/31/2014 13.86 13.97 13.6 13.91 141,248
01/30/2014 13.41 14.31 13.375 14 111,480
01/29/2014 13.52 13.54 13.06 13.26 85,957
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?