Quantcast

Psychemedics Corporation Historical Stock Prices

PMD 
$16.265
*  
0.065
0.4%
Get PMD Alerts
*Delayed - data as of Dec. 7, 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2018 TO 07-DEC-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 16.54 16.77 16.17 16.265 6,462
12/07/2018 16.54 16.77 16.17 16.265 6,462
12/06/2018 17 17 16.3 16.33 12,509
12/04/2018 17.31 17.6 16.91 17.01 3,081
12/03/2018 17.55 17.65 16.98 17.37 10,356
11/30/2018 16.91 18.2 16.56 17.48 21,136
11/29/2018 17.24 17.25 16.8223 17.05 11,517
11/28/2018 17.17 17.25 16.7601 17.25 8,744
11/27/2018 16.71 17.22 16.71 17 12,083
11/26/2018 17.4 17.59 16.66 16.75 22,981
11/23/2018 17.5 17.542 17.26 17.28 2,711
11/21/2018 17.2514 18.4639 17.1148 17.86 32,953
11/20/2018 17.63 17.74 17.26 17.683 10,472
11/19/2018 17.219 18 17 17.75 6,103
11/16/2018 18.1021 18.4 18.1021 18.29 5,051
11/15/2018 18.19 18.37 18.01 18.25 8,776
11/14/2018 18.235 18.3799 18.05 18.27 3,178
11/13/2018 18.4 18.4 18.03 18.16 4,856
11/12/2018 18.4 18.52 18 18.39 12,051
11/09/2018 18.17 18.55 18.1 18.285 20,040
11/08/2018 18 18.29 18 18.11 5,291
11/07/2018 18 18.1301 18 18.12 5,213
11/06/2018 17.69 17.91 17.69 17.85 12,168
11/05/2018 17.7 17.96 17.69 17.69 10,441
11/02/2018 17.46 18 17.35 17.68 7,813
11/01/2018 17.2 17.53 17.1 17.35 10,931
10/31/2018 17.33 17.65 17.27 17.5 10,384
10/30/2018 17.554 17.554 17.25 17.33 4,417
10/29/2018 16.9 17.29 16.85 17.11 15,094
10/26/2018 16.96 17.17 16.57 16.85 13,723
10/25/2018 16.67 17.15 16.21 17.08 12,327
10/24/2018 17.41 17.41 16.1101 16.5603 36,240
10/23/2018 17.47 17.88 17.2 17.88 23,770
10/22/2018 18.32 18.33 17.29 17.627 32,451
10/19/2018 18.4 18.6 18.26 18.26 4,420
10/18/2018 18.5 18.5292 18.4 18.4 4,290
10/17/2018 18.6 18.6 18.4479 18.45 826
10/16/2018 18.65 18.65 18.5054 18.6 2,820
10/15/2018 18.698 18.698 18.43 18.61 6,067
10/12/2018 18.79 18.79 18.46 18.5175 8,750
10/11/2018 18.67 18.7 18.44 18.67 3,538
10/10/2018 18.733 18.733 18.45 18.49 6,962
10/09/2018 18.626 18.75 18.5 18.6 14,946
10/08/2018 18.77 18.824 18.6412 18.65 5,828
10/05/2018 18.83 18.95 18.81 18.9 2,625
10/04/2018 18.91 18.97 18.66 18.82 3,965
10/03/2018 18.85 18.99 18.7 18.99 10,906
10/02/2018 18.91 18.97 18.75 18.85 4,567
10/01/2018 18.8 19 18.8 18.9407 4,026
09/28/2018 18.81 18.99 18.7 18.81 10,373
09/27/2018 18.88 19.1899 18.75 18.88 8,574
09/26/2018 19.05 19.06 18.7001 18.7001 1,660
09/25/2018 19.2799 19.2799 18.59 18.99 12,818
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
*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