Psychemedics Corporation (PMD) Historical Stock Data

2.67 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, PMD is up 0.21% a day on average. There have been 19 days where Psychemedics Corporation closed green and 11 days where PMD closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-12	2.61	2.67	↑$0.06 (2.30%)	2.46	2.77	113.63K
2024-12-11	2.84	2.72	↓$0.12 (-4.23%)	2.68	2.91	26.80K
2024-12-10	2.58	2.71	↑$0.13 (5.04%)	2.57	2.78	30.72K
2024-12-09	3.21	2.54	↓$0.67 (-20.87%)	2.48	3.25	40.39K
2024-12-06	2.72	3.21	↑$0.49 (18.01%)	2.48	3.25	205.56K
2024-12-05	2.25	2.35	↑$0.10 (4.44%)	2.22	2.38	224.94K
2024-12-04	2.50	2.39	↓$0.11 (-4.40%)	2.07	2.53	34.74K
2024-12-03	2.35	2.39	↑$0.04 (1.70%)	2.34	2.41	201.69K
2024-12-02	2.34	2.35	↑$0.01 (0.43%)	2.34	2.36	62.39K
2024-11-29	2.34	2.33	↓$0.01 (-0.64%)	2.32	2.34	23.29K
2024-11-27	2.34	2.34	↑$0.00 (0.00%)	2.34	2.35	14.22K
2024-11-26	2.34	2.34	↑$0.00 (0.00%)	2.33	2.34	11.67K
2024-11-25	2.34	2.34	↑$0.00 (0.00%)	2.33	2.34	21.34K
2024-11-22	2.33	2.34	↑$0.00 (0.21%)	2.33	2.34	27.87K
2024-11-21	2.35	2.34	↓$0.01 (-0.43%)	2.33	2.35	24.51K
2024-11-20	2.32	2.34	↑$0.02 (0.86%)	2.32	2.35	26.77K
2024-11-19	2.32	2.34	↑$0.02 (0.86%)	2.32	2.34	9.30K
2024-11-18	2.33	2.33	↑$0.00 (0.00%)	2.33	2.35	23.46K
2024-11-15	2.32	2.34	↑$0.02 (0.86%)	2.32	2.34	12.91K
2024-11-14	2.32	2.36	↑$0.04 (1.51%)	2.32	2.36	56.05K
2024-11-13	2.32	2.35	↑$0.03 (1.08%)	2.32	2.35	35.82K
2024-11-12	2.32	2.34	↑$0.02 (0.65%)	2.32	2.34	9.43K
2024-11-11	2.34	2.33	↓$0.01 (-0.43%)	2.33	2.35	10.06K
2024-11-08	2.35	2.34	↓$0.01 (-0.39%)	2.34	2.35	18.11K
2024-11-07	2.35	2.34	↓$0.01 (-0.21%)	2.33	2.35	22.75K
2024-11-06	2.35	2.35	↓$0.00 (-0.21%)	2.32	2.35	23.92K
2024-11-05	2.33	2.34	↑$0.01 (0.52%)	2.32	2.35	42.71K
2024-11-04	2.34	2.32	↓$0.02 (-0.85%)	2.32	2.34	13.63K
2024-11-01	2.31	2.32	↑$0.01 (0.43%)	2.31	2.34	65.15K
2024-10-31	2.33	2.33	↓$0.00 (-0.09%)	2.32	2.33	1.54K