Psychemedics Corporation (PMD)
2.67
0.00 (0.00%)
At close: Jan 16, 2025, 9:00 PM
Psychemedics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 2.01 | 2.09 | 1.88 | 1.98 | -0.03 | -1.49% | 29,087 |
| Jan 16, 2025 | 2.04 | 2.09 | 1.86 | 2.01 | 0.02 | 1.01% | 112,269 |
| Jan 15, 2025 | 1.85 | 2.03 | 1.85 | 1.99 | 0.24 | 13.71% | 2,164 |
| Jan 14, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 0.00 | 0.00% | 0 |
| Jan 13, 2025 | 1.95 | 1.95 | 1.75 | 1.75 | -0.39 | -18.22% | 2,462 |
| Jan 10, 2025 | 1.95 | 2.14 | 1.95 | 2.14 | 0.09 | 4.39% | 868 |
| Jan 7, 2025 | 2.00 | 2.05 | 2.00 | 2.05 | 0.05 | 2.50% | 398 |
| Jan 6, 2025 | 1.95 | 2.05 | 1.95 | 2.00 | 0.00 | 0.00% | 14,662 |
| Jan 3, 2025 | 2.01 | 2.04 | 2.00 | 2.00 | -0.09 | -4.31% | 5,580 |
| Jan 2, 2025 | 2.00 | 2.23 | 1.99 | 2.09 | -0.15 | -6.70% | 7,928 |
| Dec 31, 2024 | 2.01 | 2.24 | 2.00 | 2.24 | 0.25 | 12.56% | 1,807 |
| Dec 30, 2024 | 2.10 | 2.10 | 1.87 | 1.99 | -0.31 | -13.48% | 1,338 |
| Dec 27, 2024 | 2.30 | 2.30 | 2.30 | 2.30 | 0.15 | 6.98% | 553 |
| Dec 26, 2024 | 2.07 | 2.30 | 2.07 | 2.15 | 0.15 | 7.50% | 1,356 |
| Dec 24, 2024 | 1.98 | 2.00 | 1.87 | 2.00 | 0.12 | 6.38% | 2,036 |
| Dec 23, 2024 | 1.88 | 2.00 | 1.88 | 1.88 | 0.00 | 0.00% | 4,226 |
| Dec 20, 2024 | 1.75 | 1.94 | 1.75 | 1.88 | 0.03 | 1.62% | 5,379 |
| Dec 19, 2024 | 1.89 | 1.89 | 1.65 | 1.85 | 0.11 | 6.32% | 35,254 |
| Dec 18, 2024 | 1.95 | 1.95 | 1.74 | 1.74 | -0.14 | -7.45% | 38,124 |
| Dec 17, 2024 | 1.79 | 1.98 | 1.72 | 1.88 | -0.08 | -4.08% | 59,804 |
| Dec 16, 2024 | 2.00 | 2.08 | 1.80 | 1.96 | 0.26 | 15.29% | 399,997 |
| Dec 13, 2024 | 2.70 | 2.70 | 1.11 | 1.70 | -0.97 | -36.33% | 241,844 |
| Dec 12, 2024 | 2.61 | 2.77 | 2.46 | 2.67 | -0.05 | -1.84% | 113,627 |
| Dec 11, 2024 | 2.84 | 2.90 | 2.68 | 2.72 | 0.01 | 0.37% | 26,799 |
| Dec 10, 2024 | 2.58 | 2.78 | 2.57 | 2.71 | 0.17 | 6.69% | 30,722 |
| Dec 9, 2024 | 3.21 | 3.25 | 2.48 | 2.54 | -0.67 | -20.87% | 40,389 |
| Dec 6, 2024 | 2.72 | 3.25 | 2.48 | 3.21 | 0.86 | 36.60% | 205,600 |
| Dec 5, 2024 | 2.25 | 2.38 | 2.22 | 2.35 | -0.04 | -1.67% | 237,138 |
| Dec 4, 2024 | 2.50 | 2.53 | 2.07 | 2.39 | 0.00 | 0.00% | 34,742 |
| Dec 3, 2024 | 2.35 | 2.41 | 2.34 | 2.39 | 0.04 | 1.70% | 201,686 |
| Dec 2, 2024 | 2.34 | 2.36 | 2.34 | 2.35 | 0.02 | 0.86% | 62,400 |
| Nov 29, 2024 | 2.34 | 2.34 | 2.32 | 2.33 | -0.01 | -0.43% | 23,300 |
| Nov 27, 2024 | 2.34 | 2.35 | 2.34 | 2.34 | 0.00 | 0.00% | 14,221 |
| Nov 26, 2024 | 2.34 | 2.34 | 2.33 | 2.34 | 0.00 | 0.00% | 11,700 |
| Nov 25, 2024 | 2.34 | 2.34 | 2.33 | 2.34 | 0.00 | 0.00% | 21,335 |
| Nov 22, 2024 | 2.33 | 2.34 | 2.33 | 2.34 | 0.00 | 0.00% | 27,900 |
| Nov 21, 2024 | 2.35 | 2.35 | 2.33 | 2.34 | 0.00 | 0.00% | 24,513 |
| Nov 20, 2024 | 2.32 | 2.35 | 2.32 | 2.34 | 0.00 | 0.00% | 26,800 |
| Nov 19, 2024 | 2.32 | 2.34 | 2.32 | 2.34 | 0.01 | 0.43% | 9,302 |
| Nov 18, 2024 | 2.33 | 2.35 | 2.33 | 2.33 | -0.01 | -0.43% | 23,500 |
| Nov 15, 2024 | 2.32 | 2.34 | 2.32 | 2.34 | -0.02 | -0.85% | 12,925 |
| Nov 14, 2024 | 2.32 | 2.36 | 2.32 | 2.36 | 0.01 | 0.43% | 56,047 |
| Nov 13, 2024 | 2.32 | 2.35 | 2.32 | 2.35 | 0.01 | 0.43% | 35,819 |
| Nov 12, 2024 | 2.32 | 2.34 | 2.32 | 2.34 | 0.01 | 0.43% | 9,430 |
| Nov 11, 2024 | 2.34 | 2.35 | 2.33 | 2.33 | -0.01 | -0.43% | 10,100 |
| Nov 8, 2024 | 2.35 | 2.35 | 2.34 | 2.34 | 0.00 | 0.00% | 18,108 |
| Nov 7, 2024 | 2.35 | 2.35 | 2.33 | 2.34 | -0.01 | -0.43% | 22,751 |
| Nov 6, 2024 | 2.35 | 2.35 | 2.32 | 2.35 | 0.01 | 0.43% | 23,931 |
| Nov 5, 2024 | 2.33 | 2.35 | 2.32 | 2.34 | 0.02 | 0.86% | 42,711 |
| Nov 4, 2024 | 2.34 | 2.34 | 2.32 | 2.32 | 0.00 | 0.00% | 13,628 |