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
2018-10-16 18.65 18.65 18.60 18.65 256
2018-10-15 18.70 18.70 18.64 18.64 80
2018-10-12 18.79 18.79 18.52 18.71 156
2018-10-11 18.70 18.70 18.70 18.70 100
2018-10-10 18.69 18.69 18.45 18.51 322
2018-10-09 18.75 18.75 18.52 18.62 1,232
2018-10-08 18.70 18.78 18.70 18.78 165
2018-10-05 18.81 18.81 18.81 18.81 100
2018-10-04 18.81 18.81 18.81 18.81 100
2018-10-03 18.74 18.74 18.74 18.74 967
2018-10-02 18.93 18.97 18.91 18.91 229
2018-10-01 18.99 18.99 18.99 18.99 7
2018-09-28 18.80 18.80 18.79 18.79 310
2018-09-27 18.76 18.76 18.75 18.76 201
2018-09-25 19.17 19.17 18.89 18.89 301
2018-09-24 19.10 19.14 19.10 19.10 900
2018-09-21 19.17 19.35 19.17 19.24 530
2018-09-20 19.24 19.33 19.24 19.24 847
2018-09-19 19.26 19.26 19.22 19.22 98
2018-09-18 19.03 19.26 18.78 19.19 2,742
2018-09-17 19.17 19.22 19.08 19.08 19,303
2018-09-13 19.36 19.37 19.36 19.37 200
2018-09-12 19.30 19.30 19.30 19.30 10
2018-09-11 19.43 19.43 19.17 19.17 310
2018-09-10 19.11 19.11 19.11 19.11 22
2018-09-06 19.25 19.27 19.25 19.25 500
2018-08-31 19.46 19.61 19.30 19.31 1,266
2018-08-29 19.55 19.80 19.55 19.80 800
2018-08-28 19.50 19.70 19.33 19.46 2,985
2018-08-27 19.77 19.77 19.58 19.75 786

» More Psychemedics Stock Price History

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