Psychemedics Corporation (PMD) Historical Stock Data

2.32 ↑0.04 (1.76%)

As of August 30, 2024, 1:46pm EST.

Historical Data

In the past 30 trading days, PMD is down -0.40% a day on average. There have been 18 days where Psychemedics Corporation closed green and 12 days where PMD closed red.

Date	Open	Close	Change	Low	High	Volume
2024-09-12	2.30	2.32	↑$0.02 (0.65%)	2.30	2.32	38.04K
2024-09-11	2.28	2.28	↓$0.00 (-0.22%)	2.27	2.28	28.32K
2024-09-10	2.29	2.28	↓$0.02 (-0.66%)	2.27	2.30	41.50K
2024-09-09	2.28	2.29	↑$0.01 (0.44%)	2.28	2.30	32.61K
2024-09-06	2.29	2.28	↓$0.01 (-0.44%)	2.27	2.29	29.24K
2024-09-05	2.28	2.30	↑$0.02 (0.87%)	2.28	2.31	40.04K
2024-09-04	2.28	2.27	↓$0.01 (-0.41%)	2.27	2.30	102.05K
2024-09-03	2.30	2.30	↑$0.00 (0.09%)	2.28	2.31	10.40K
2024-08-30	2.31	2.30	↓$0.01 (-0.43%)	2.29	2.31	84.45K
2024-08-29	2.28	2.30	↑$0.02 (0.66%)	2.28	2.31	63.91K
2024-08-28	2.29	2.31	↑$0.02 (0.66%)	2.28	2.31	31.61K
2024-08-27	2.28	2.29	↑$0.01 (0.22%)	2.28	2.29	2.86K
2024-08-26	2.28	2.29	↑$0.01 (0.22%)	2.28	2.31	32.50K
2024-08-23	2.28	2.28	↑$0.00 (0.16%)	2.27	2.28	7.21K
2024-08-21	2.27	2.28	↑$0.00 (0.22%)	2.26	2.28	37.60K
2024-08-20	2.29	2.29	↓$0.00 (-0.22%)	2.26	2.29	39.72K
2024-08-19	2.28	2.29	↑$0.01 (0.44%)	2.28	2.31	14.47K
2024-08-16	2.27	2.29	↑$0.02 (0.88%)	2.27	2.30	82.22K
2024-08-15	2.29	2.27	↓$0.02 (-0.87%)	2.26	2.31	142.34K
2024-08-14	2.31	2.29	↓$0.02 (-0.87%)	2.23	2.33	152.68K
2024-08-13	2.27	2.33	↑$0.06 (2.55%)	2.19	2.34	474.34K
2024-08-12	1.68	1.83	↑$0.15 (8.93%)	1.68	1.85	78.38K
2024-08-09	1.64	1.65	↑$0.01 (0.61%)	1.64	1.65	750
2024-08-08	1.88	1.64	↓$0.24 (-12.77%)	1.63	1.88	11.69K
2024-08-07	1.80	1.85	↑$0.05 (2.78%)	1.80	1.91	5.76K
2024-08-06	1.75	1.81	↑$0.06 (3.62%)	1.75	2.04	9.22K
2024-08-05	1.84	1.70	↓$0.14 (-7.60%)	1.68	1.84	26.36K
2024-08-02	2.24	2.00	↓$0.24 (-10.85%)	2.00	2.24	28.61K
2024-08-01	2.33	2.27	↓$0.06 (-2.58%)	2.27	2.45	1.38K
2024-07-31	2.24	2.28	↑$0.04 (1.77%)	2.24	2.28	1.68K