Psychemedics Corporation (PMD) Historical Stock Data
2.59 ↓0.07 (-2.59%)
As of April 19, 2024, 3:37pm EST.
Historical Data
In the past 30 trading days, PMD is down -0.75% a day on average. There have been 13 days where Psychemedics Corporation closed green and 17 days where PMD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 2.84 | 2.88 | ↑$0.04 (1.41%) | 2.81 | 2.89 | 1.59K |
| 2024-04-04 | 2.89 | 2.85 | ↓$0.04 (-1.38%) | 2.82 | 2.89 | 2.48K |
| 2024-04-03 | 2.81 | 2.81 | ↑$0.00 (0.00%) | 2.79 | 2.86 | 7.92K |
| 2024-04-02 | 2.81 | 2.86 | ↑$0.05 (1.78%) | 2.80 | 2.88 | 4.66K |
| 2024-04-01 | 2.93 | 2.81 | ↓$0.12 (-4.10%) | 2.80 | 2.93 | 9.69K |
| 2024-03-28 | 3.00 | 2.93 | ↓$0.07 (-2.33%) | 2.88 | 3.00 | 14.27K |
| 2024-03-27 | 3.04 | 3.00 | ↓$0.04 (-1.38%) | 3.00 | 3.05 | 3.16K |
| 2024-03-26 | 3.07 | 3.00 | ↓$0.07 (-2.41%) | 2.90 | 3.07 | 2.72K |
| 2024-03-25 | 2.92 | 3.05 | ↑$0.13 (4.45%) | 2.92 | 3.05 | 4.27K |
| 2024-03-22 | 2.99 | 2.96 | ↓$0.03 (-1.00%) | 2.90 | 3.05 | 14.92K |
| 2024-03-21 | 2.94 | 3.00 | ↑$0.06 (2.04%) | 2.91 | 3.06 | 11.73K |
| 2024-03-20 | 2.97 | 2.94 | ↓$0.03 (-1.01%) | 2.90 | 2.99 | 10.09K |
| 2024-03-19 | 2.97 | 2.95 | ↓$0.01 (-0.51%) | 2.95 | 3.13 | 18.67K |
| 2024-03-18 | 2.95 | 2.97 | ↑$0.02 (0.67%) | 2.95 | 3.00 | 3.80K |
| 2024-03-15 | 2.96 | 2.96 | ↑$0.00 (0.00%) | 2.95 | 3.16 | 24.04K |
| 2024-03-14 | 2.98 | 2.92 | ↓$0.06 (-2.01%) | 2.90 | 3.01 | 27.30K |
| 2024-03-13 | 3.17 | 3.01 | ↓$0.16 (-5.17%) | 2.94 | 3.17 | 18.97K |
| 2024-03-12 | 2.94 | 2.98 | ↑$0.04 (1.36%) | 2.94 | 3.05 | 12.98K |
Create an account or log in to view more rows.
$PMD we all speculate but nobody knows what going to happen.
$PMD Games being played here.
$PMD YALL READY????????
$PMD it's just a matter of time and patience...
$PMD come on bulls we can do it
don’t let bears win
$PMD make it rain
let’s see some green
$PMD LFFGG
$PMD taking off soon
$PMD It's coming
load 'em up.
$PMD Who’s still buying calls?