PSYCHEMEDICS Historical Stock Price

Below is the stock price history for Psychemedics PMD. Data is recorded each day for the historical open, high, low, close and volume. The Psychemedics stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Psychemedics Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-14 20.55 20.55 20.22 20.49 707
2017-12-13 20.34 20.355 20.22 20.22 315
2017-12-12 20.77 21.09 20.77 21.09 648
2017-12-11 20.16 20.57 20.16 20.57 203
2017-12-08 21.25 21.25 21.07 21.07 122
2017-12-07 21.05 21.49 20.70 20.70 1,000
2017-12-06 20.28 20.28 20.065 20.17 500
2017-12-05 20.00 20.21 19.89 19.95 680
2017-12-04 19.90 19.90 19.90 19.90 1,000
2017-12-01 18.48 18.50 18.32 18.50 300
2017-11-30 18.27 18.61 18.27 18.61 596
2017-11-29 18.70 18.70 18.55 18.55 130
2017-11-28 17.90 18.45 17.77 18.35 305
2017-11-27 17.85 17.89 17.85 17.85 500
2017-11-24 17.95 18.11 17.56 18.11 2,178
2017-11-22 18.07 18.07 18.07 18.07 90
2017-11-21 18.45 18.45 18.08 18.09 267
2017-11-20 18.16 18.18 18.00 18.18 114
2017-11-17 17.72 17.72 17.72 17.72 100
2017-11-16 17.50 17.64 17.35 17.35 402
2017-11-14 16.75 17.01 16.75 17.01 224
2017-11-13 17.50 17.65 17.50 17.65 400
2017-11-10 18.09 18.09 18.09 18.09 5
2017-11-09 17.98 17.98 17.98 17.98 100
2017-11-08 17.75 17.88 17.75 17.88 797
2017-11-07 18.07 18.08 17.95 18.02 687
2017-11-06 18.10 18.10 18.05 18.05 600
2017-11-03 18.19 18.20 18.13 18.15 304
2017-11-02 17.69 18.15 17.69 18.07 754
2017-11-01 17.54 17.60 17.53 17.60 121

» More Psychemedics Stock Price History

To see other companies like Psychemedics (PMD), view our stock market today for news, and other data.