Quantcast

Psychemedics Corporation Historical Stock Prices

PMD 
$18.9
*  
0.41
2.12%
Get PMD Alerts
*Delayed - data as of Sep. 24, 2018  -  Find a broker to begin trading PMD now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    PMD Pre-Market
 
 
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 24-JUN-2018 TO 24-SEP-2018

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.
16:00 19.25 19.40 18.85 18.90 15,515
09/24/2018 19.25 19.4 18.85 18.9 15,515
09/21/2018 19.23 19.4 19.17 19.31 11,122
09/20/2018 19.34 19.457 19.17 19.17 7,271
09/19/2018 19.1 19.3904 19.03 19.37 16,528
09/18/2018 19.11 19.3 18.55 19.04 48,014
09/17/2018 19.32 19.4489 19.08 19.165 184,274
09/14/2018 19.29 19.64 19.185 19.25 35,660
09/13/2018 19.29 19.43 19.24 19.35 4,896
09/12/2018 19.12 19.3 19.12 19.27 5,589
09/11/2018 19.1 19.43 19.05 19.13 7,873
09/10/2018 19.29 19.3425 19.1 19.1 8,752
09/07/2018 19.41 19.49 19.252 19.335 10,847
09/06/2018 19.39 19.4699 19.15 19.34 24,325
09/05/2018 19.44 19.55 19.17 19.47 7,237
09/04/2018 19.3 19.69 19.25 19.45 15,112
08/31/2018 19.46 19.85 19.31 19.33 8,339
08/30/2018 19.55 19.87 19.45 19.52 13,290
08/29/2018 19.61 19.98 19.51 19.96 14,101
08/28/2018 19.84 20.08 19.2 19.72 34,772
08/27/2018 19.82 20 19.58 19.69 34,440
08/24/2018 19.9 20.14 19.66 19.66 29,255
08/23/2018 20.05 20.1103 19.68 19.89 18,207
08/22/2018 19.53 20 19.53 19.84 267,185
08/21/2018 20 20.23 19.6501 19.82 172,478
08/20/2018 20.47 20.47 19.5992 20 35,823
08/17/2018 20.49 21.8539 20.25 20.32 17,619
08/16/2018 20.9 21.17 20.33 20.67 5,775
08/15/2018 20.54 21.7388 20.1598 20.23 24,993
08/14/2018 20.2427 21.7799 20.172 20.66 12,667
08/13/2018 21.33 21.33 19.9675 20.6 17,891
08/10/2018 21.93 21.93 21 21.43 15,045
08/09/2018 21.75 22.305 21.72 21.72 17,267
08/08/2018 21.63 21.78 21.45 21.69 19,411
08/07/2018 21.29 21.53 21.22 21.42 10,801
08/06/2018 21.16 21.5497 21.16 21.34 5,328
08/03/2018 21.44 21.44 21.07 21.44 1,238
08/02/2018 21.44 21.44 21.17 21.44 1,195
08/01/2018 21 21.65 20.84 21.45 13,978
07/31/2018 20.94 20.9999 20.8 20.895 6,783
07/30/2018 20.86 20.92 20.55 20.88 2,721
07/27/2018 20.51 20.85 20.0794 20.84 16,992
07/26/2018 20.5 20.7445 20.0965 20.58 3,159
07/25/2018 19.8 20.63 19.8 20.36 30,227
07/24/2018 19.93 19.93 19.6801 19.83 2,730
07/23/2018 20 20.1 19.506 19.93 11,141
07/20/2018 20.051 20.1 20 20 1,768
07/19/2018 20 20.1 20 20.1 3,134
07/18/2018 20.006 20.08 20 20.05 2,541
07/17/2018 19.53 19.85 19.53 19.76 3,621
07/16/2018 19.94 20.1 19.51 19.83 3,821
07/13/2018 19.95 20.1 19.95 20.05 3,156
07/12/2018 19.93 19.97 19.52 19.83 4,131
07/11/2018 19.75 19.97 19.415 19.9 9,315
07/10/2018 19.45 19.65 18.8356 19.53 15,116
07/09/2018 19.45 19.48 18.8452 19.17 10,683
07/06/2018 19.15 19.42 18.38 19.39 12,643
07/05/2018 19.48 19.57 18.5524 19.0035 7,623
07/03/2018 19.4 19.99 18.5 19.2 5,737
07/02/2018 19 19 18.4562 18.96 6,606
06/29/2018 19.2 19.7817 18.6867 19.24 6,944
06/28/2018 19.5 19.5 18.3 18.55 10,878
06/27/2018 19.3595 19.9594 19.35 19.655 1,591
06/26/2018 18.8579 20.1 18.8579 19.37 2,663
06/25/2018 19.8829 19.8879 17.98 18.65 20,087
*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?

Smart Portfolio