Psychemedics Corporation (PMD) Historical Stock Data

2.58 ↑0.02 (0.78%)

As of May 17, 2024, 3:57pm EST.

Historical Data

In the past 30 trading days, PMD is down -0.70% a day on average. There have been 15 days where Psychemedics Corporation closed green and 15 days where PMD closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-17	2.57	2.58	↑$0.01 (0.39%)	2.57	2.68	2.95K
2024-05-16	2.61	2.56	↓$0.05 (-1.92%)	2.56	2.63	9.93K
2024-05-15	2.65	2.57	↓$0.08 (-3.02%)	2.57	2.67	2.90K
2024-05-14	2.53	2.65	↑$0.12 (4.74%)	2.53	2.65	2.73K
2024-05-13	2.55	2.55	↑$0.00 (0.00%)	2.55	2.55	1.12K
2024-05-10	2.55	2.55	↑$0.00 (0.00%)	2.55	2.55	1.13K
2024-05-09	2.55	2.59	↑$0.04 (1.57%)	2.55	2.59	1.93K
2024-05-08	2.54	2.54	↑$0.00 (0.00%)	2.54	2.54	2.29K
2024-05-07	2.65	2.53	↓$0.12 (-4.53%)	2.53	2.65	25K
2024-05-06	2.55	2.54	↓$0.01 (-0.39%)	2.54	2.55	2.05K
2024-05-03	2.55	2.55	↑$0.00 (0.00%)	2.55	2.55	721
2024-05-02	2.54	2.64	↑$0.10 (3.79%)	2.54	2.64	3.48K
2024-05-01	2.70	2.62	↓$0.08 (-2.96%)	2.53	2.70	1.96K
2024-04-30	2.55	2.59	↑$0.04 (1.37%)	2.52	2.75	18.48K
2024-04-29	2.67	2.57	↓$0.10 (-3.75%)	2.53	2.67	2.20K
2024-04-26	2.55	2.55	↑$0.00 (0.00%)	2.55	2.55	655
2024-04-25	2.61	2.54	↓$0.07 (-2.78%)	2.54	2.64	7.12K
2024-04-24	2.66	2.65	↓$0.01 (-0.38%)	2.65	2.69	1.37K
2024-04-23	2.75	2.59	↓$0.16 (-5.94%)	2.59	2.75	0.96K
2024-04-22	2.65	2.66	↑$0.01 (0.38%)	2.65	2.66	2.12K
2024-04-19	2.51	2.57	↑$0.06 (2.39%)	2.51	2.63	1.79K
2024-04-18	2.56	2.56	↑$0.00 (0.00%)	2.56	2.56	740
2024-04-17	2.61	2.54	↓$0.07 (-2.68%)	2.54	2.61	892
2024-04-16	2.56	2.56	↑$0.00 (0.00%)	2.54	2.57	3.58K
2024-04-15	2.73	2.65	↓$0.08 (-2.93%)	2.55	2.73	28.35K
2024-04-12	2.80	2.75	↓$0.05 (-1.62%)	2.75	2.80	2.19K
2024-04-11	2.74	2.82	↑$0.08 (2.92%)	2.73	2.83	3.72K
2024-04-10	2.90	2.77	↓$0.13 (-4.48%)	2.72	2.90	10.61K
2024-04-09	2.84	2.83	↓$0.01 (-0.35%)	2.79	2.87	12.08K
2024-04-08	2.90	2.88	↓$0.02 (-0.69%)	2.79	2.90	7.35K