Psychemedics Corporation (PMD)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -2.60869565217 | 2.3 | 2.47 | 2.16 | 4439 | 2.31748367 | CS |
| 4 | -0.21 | -8.57142857143 | 2.45 | 2.5 | 2.16 | 3691 | 2.35046508 | CS |
| 12 | -0.46 | -17.037037037 | 2.7 | 2.7 | 2.16 | 4530 | 2.43840196 | CS |
| 26 | -1.1 | -32.9341317365 | 3.34 | 3.48 | 2.16 | 6899 | 2.81395567 | CS |
| 52 | -2.76 | -55.2 | 5 | 5.1 | 2.05 | 11740 | 3.31573544 | CS |
| 156 | -4.75 | -67.9542203147 | 6.99 | 8.9 | 2.05 | 12114 | 5.6474391 | CS |
| 260 | -6.21 | -73.4911242604 | 8.45 | 10.69 | 2.05 | 18509 | 6.15208655 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 2.24 | -0.03 | -1.32 | 2.25 | 2.275 | 2.16 | 8397 |
| 1721774100 | 2.27 | -0.04 | -1.73 | 2.35 | 2.35 | 2.25 | 5755 |
| 1721687700 | 2.31 | 0.01 | 0.43 | 2.39 | 2.39 | 2.31 | 1886 |
| 1721428500 | 2.3 | -0.03 | -1.29 | 2.3 | 2.33 | 2.25 | 7326 |
| 1721342100 | 2.33 | -0.08 | -3.32 | 2.34 | 2.4088 | 2.18 | 3453 |
| 1721255700 | 2.41 | 0.11 | 4.78 | 2.3 | 2.47 | 2.3 | 3289 |
| 1721169300 | 2.3 | -0.02 | -0.86 | 2.32 | 2.32 | 2.21 | 12910 |
| 1721082900 | 2.32 | -0.05 | -2.11 | 2.34 | 2.352 | 2.32 | 788 |
| 1720823700 | 2.37 | 0.04 | 1.72 | 2.32 | 2.37 | 2.32 | 1660 |
| 1720737300 | 2.33 | -0.1 | -4.12 | 2.45 | 2.45 | 2.33 | 1712 |
| 1720650900 | 2.43 | -0.02 | -0.61 | 2.43 | 2.5 | 2.42 | 3918 |
| 1720564500 | 2.445 | 0.04 | 1.88 | 2.4 | 2.445 | 2.4 | 1409 |
| 1720478100 | 2.4 | -0.03 | -1.23 | 2.44 | 2.4998999 | 2.4 | 2549 |
| 1720218900 | 2.43 | 0.03 | 1.25 | 2.33 | 2.48 | 2.33 | 2200 |
| 1720040640 | 2.4 | 0.05 | 2.13 | 2.33 | 2.4 | 2.33 | 1191 |
| 1719959700 | 2.35 | 0 | 0.00 | 2.34 | 2.49 | 2.34 | 6272 |
| 1719873300 | 2.35 | -0.07 | -2.89 | 2.42 | 2.5 | 2.34 | 2812 |
| 1719614100 | 2.42 | -0.03 | -1.22 | 2.37 | 2.55 | 2.37 | 9342 |
| 1719527700 | 2.45 | 0.06 | 2.51 | 2.46 | 2.46 | 2.332 | 5670 |
| 1719441300 | 2.39 | 0.06 | 2.58 | 2.45 | 2.46 | 2.39 | 1139 |
| 1719354900 | 2.33 | 0.02 | 0.87 | 2.35 | 2.47 | 2.32 | 1383 |
| 1719268500 | 2.31 | -0.04 | -1.70 | 2.35 | 2.35 | 2.29 | 9538 |
| 1719009300 | 2.35 | 0.06 | 2.62 | 2.29 | 2.35 | 2.2599999 | 2090 |
| 1718922900 | 2.29 | -0.06 | -2.55 | 2.33 | 2.35 | 2.2799999 | 1813 |
| 1718750100 | 2.35 | 0.08 | 3.40 | 2.25 | 2.35 | 2.24 | 1242 |
| 1718663700 | 2.2728 | 0.02 | 1.01 | 2.21 | 2.2825 | 2.21 | 1493 |
| 1718404500 | 2.25 | -0.06 | -2.60 | 2.33 | 2.33 | 2.24 | 753 |
| 1718318100 | 2.31 | 0 | 0.00 | 2.3 | 2.34 | 2.3 | 922 |
| 1718231700 | 2.31 | 0.05 | 2.21 | 2.2599999 | 2.31 | 2.25 | 3860 |
| 1718145300 | 2.2599999 | -0.01 | -0.44 | 2.27 | 2.27 | 2.24 | 3633 |
| 1718058900 | 2.27 | 0.02 | 0.89 | 2.34 | 2.34 | 2.27 | 4663 |
| 1717799700 | 2.25 | -0.18 | -7.46 | 2.31 | 2.43 | 2.25 | 7886 |
| 1717713300 | 2.4314 | 0.06 | 2.59 | 2.38 | 2.4314 | 2.2599999 | 1191 |
| 1717626900 | 2.37 | 0.05 | 2.16 | 2.32 | 2.41 | 2.3 | 4010 |
| 1717540500 | 2.32 | -0.06 | -2.52 | 2.36 | 2.37 | 2.23 | 8222 |
| 1717454100 | 2.38 | -0.02 | -0.83 | 2.43 | 2.44 | 2.3 | 9143 |
| 1717194900 | 2.4 | -0.1 | -4.00 | 2.5 | 2.5 | 2.36 | 16167 |
| 1717108500 | 2.5 | -0.03 | -1.19 | 2.5299999 | 2.57 | 2.47 | 4223 |
| 1717022100 | 2.5299999 | -0.06 | -2.32 | 2.59 | 2.5958 | 2.525 | 16083 |
| 1716935700 | 2.59 | 0.02 | 0.78 | 2.52 | 2.59 | 2.5099999 | 5861 |
| 1716590100 | 2.57 | -0.12 | -4.46 | 2.68 | 2.68 | 2.55 | 1983 |
| 1716503700 | 2.69 | 0.11 | 4.26 | 2.64 | 2.69 | 2.5 | 3924 |
| 1716417300 | 2.58 | -0.04 | -1.47 | 2.62 | 2.67 | 2.58 | 11421 |
| 1716330900 | 2.6184 | 0.02 | 0.89 | 2.6 | 2.63 | 2.59 | 2380 |
| 1716244500 | 2.5954 | 0.02 | 0.60 | 2.58 | 2.5954 | 2.58 | 789 |
| 1715985300 | 2.58 | 0.02 | 0.78 | 2.57 | 2.68 | 2.57 | 2951 |
| 1715898900 | 2.56 | -0.01 | -0.39 | 2.61 | 2.63 | 2.5567 | 9933 |
| 1715812500 | 2.5701 | -0.08 | -3.02 | 2.65 | 2.665 | 2.5701 | 2901 |
| 1715726100 | 2.65 | 0.1 | 3.92 | 2.5299999 | 2.65 | 2.5299999 | 2304 |
| 1715639700 | 2.55 | 0 | 0.00 | 2.56 | 2.63 | 2.55 | 1126 |
| 1715380500 | 2.55 | -0.04 | -1.54 | 2.6 | 2.6 | 2.55 | 1131 |
| 1715294100 | 2.59 | 0.05 | 1.97 | 2.57 | 2.59 | 2.55 | 1888 |
| 1715207700 | 2.54 | 0.01 | 0.40 | 2.5299999 | 2.54 | 2.5299999 | 2289 |
| 1715121300 | 2.5299999 | -0.01 | -0.39 | 2.54 | 2.65 | 2.5299999 | 24996 |
| 1715034900 | 2.54 | -0.01 | -0.39 | 2.55 | 2.55 | 2.54 | 2050 |
| 1714775700 | 2.55 | -0.09 | -3.27 | 2.64 | 2.64 | 2.5299999 | 721 |
| 1714689300 | 2.6363 | 0.02 | 0.62 | 2.65 | 2.65 | 2.54 | 3475 |
| 1714602900 | 2.62 | 0.04 | 1.35 | 2.7 | 2.7 | 2.5299999 | 1960 |
| 1714516500 | 2.585 | 0.02 | 0.58 | 2.57 | 2.75 | 2.52 | 18378 |
| 1714430100 | 2.57 | 0.02 | 0.78 | 2.67 | 2.67 | 2.5301 | 2196 |
| 1714170900 | 2.55 | 0.01 | 0.39 | 2.66 | 2.66 | 2.55 | 655 |
| 1714084500 | 2.54 | -0.11 | -3.97 | 2.6125 | 2.64 | 2.54 | 2923 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
