Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Psychemedics (NQ: PMD )

2.310 UNCHANGED
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 3.419 3.540 3.419 3.522 14,772 +0.09(+2.73%)
Oct 29, 2020 3.643 3.643 3.344 3.428 33,146 -0.14(-3.93%)
Oct 28, 2020 3.811 3.811 3.512 3.569 20,108 -0.16(-4.26%)
Oct 27, 2020 3.961 3.961 3.727 3.727 60,229 -0.24(-6.12%)
Oct 26, 2020 3.980 4.036 3.877 3.970 18,058 -0.06(-1.39%)
Oct 23, 2020 4.036 4.082 4.002 4.026 6,636 +0.03(+0.70%)
Oct 22, 2020 4.064 4.073 3.980 3.998 7,393 -0.09(-2.28%)
Oct 21, 2020 3.998 4.092 3.942 4.092 10,122 +0.14(+3.55%)
Oct 20, 2020 3.970 4.064 3.905 3.952 18,028 -0.02(-0.47%)
Oct 19, 2020 4.054 4.054 3.933 3.970 16,050 -0.09(-2.30%)
Oct 16, 2020 3.961 4.101 3.924 4.064 36,931 +0.09(+2.35%)
Oct 15, 2020 3.905 4.036 3.886 3.970 43,296 +0.08(+2.16%)
Oct 14, 2020 3.980 3.998 3.886 3.886 26,082 -0.09(-2.35%)
Oct 13, 2020 4.050 4.050 3.938 3.980 24,203 -0.03(-0.82%)
Oct 12, 2020 4.110 4.110 3.970 4.012 39,907 -0.06(-1.49%)
Oct 09, 2020 4.120 4.190 4.045 4.073 19,161 -0.06(-1.36%)
Oct 08, 2020 4.017 4.176 4.017 4.129 17,779 +0.09(+2.31%)
Oct 07, 2020 4.176 4.176 4.017 4.036 25,061 -0.02(-0.46%)
Oct 06, 2020 4.176 4.222 4.054 4.054 15,334 -0.12(-2.91%)
Oct 05, 2020 4.064 4.260 4.064 4.176 21,957 +0.09(+2.33%)
Oct 02, 2020 4.087 4.110 4.026 4.081 16,485 +0.02(+0.42%)
Oct 01, 2020 4.129 4.129 4.064 4.064 14,926 -0.06(-1.36%)
Sep 30, 2020 4.120 4.194 4.120 4.120 7,369 +0.00(+0.00%)
Sep 29, 2020 4.120 4.157 4.120 4.120 4,543 +0.04(+0.92%)
Sep 28, 2020 4.064 4.171 4.064 4.082 15,610 +0.04(+0.92%)
Sep 25, 2020 4.207 4.207 4.045 4.045 47,957 -0.02(-0.46%)
Sep 24, 2020 4.260 4.260 4.045 4.064 44,117 -0.12(-2.90%)
Sep 23, 2020 4.241 4.307 4.185 4.185 9,308 -0.03(-0.67%)
Sep 22, 2020 4.391 4.391 4.213 4.213 65,831 -0.08(-1.95%)
Sep 21, 2020 4.381 4.391 4.297 4.297 64,379 -0.08(-1.92%)
Sep 18, 2020 4.447 4.447 4.381 4.381 14,237 -0.01(-0.21%)
Sep 17, 2020 4.344 4.437 4.344 4.391 47,358 +0.05(+1.08%)
Sep 16, 2020 4.353 4.394 4.325 4.344 14,695 -0.01(-0.21%)
Sep 15, 2020 4.467 4.495 4.297 4.353 7,313 +0.00(+0.00%)
Sep 14, 2020 4.325 4.391 4.325 4.353 33,632 +0.01(+0.22%)
Sep 11, 2020 4.353 4.456 4.316 4.344 58,233 -0.04(-0.96%)
Sep 10, 2020 4.330 4.531 4.330 4.386 20,014 +0.00(+0.11%)
Sep 09, 2020 4.297 4.400 4.288 4.381 13,394 +0.05(+1.08%)
Sep 08, 2020 4.222 4.391 4.204 4.335 36,669 +0.09(+2.20%)
Sep 04, 2020 4.278 4.350 4.232 4.241 6,529 +0.04(+0.89%)
Sep 03, 2020 4.204 4.260 4.194 4.204 28,453 -0.03(-0.66%)
Sep 02, 2020 4.307 4.307 4.138 4.232 19,421 -0.04(-0.88%)
Sep 01, 2020 4.250 4.269 4.176 4.269 27,978 +0.04(+0.88%)
Aug 31, 2020 4.363 4.372 4.176 4.232 16,118 -0.14(-3.21%)
Aug 28, 2020 4.222 4.372 4.213 4.372 11,239 +0.14(+3.31%)
Aug 27, 2020 4.316 4.428 4.204 4.232 16,795 -0.21(-4.63%)
Aug 26, 2020 4.409 4.540 4.316 4.437 23,312 +0.02(+0.42%)
Aug 25, 2020 4.353 4.484 4.353 4.419 14,021 +0.04(+0.85%)
Aug 24, 2020 4.661 4.661 4.381 4.381 22,809 -0.23(-5.06%)
Aug 21, 2020 4.531 4.633 4.484 4.615 9,741 +0.01(+0.20%)
Aug 20, 2020 4.629 4.662 4.531 4.605 13,166 -0.07(-1.60%)
Aug 19, 2020 4.708 4.708 4.633 4.680 11,057 +0.01(+0.20%)
Aug 18, 2020 4.671 4.811 4.587 4.671 29,266 -0.04(-0.79%)
Aug 17, 2020 4.755 4.806 4.690 4.708 30,624 -0.12(-2.51%)
Aug 14, 2020 4.811 4.896 4.718 4.830 41,427 +0.06(+1.17%)
Aug 13, 2020 4.792 5.129 4.764 4.774 163,669 +0.04(+0.79%)
Aug 12, 2020 4.848 4.904 4.736 4.736 56,884 -0.06(-1.17%)
Aug 11, 2020 4.811 4.904 4.493 4.792 93,734 -0.01(-0.19%)
Aug 10, 2020 4.690 5.016 4.690 4.802 61,205 -0.05(-0.96%)
Aug 07, 2020 4.830 4.886 4.649 4.848 11,561 -0.05(-0.95%)
Aug 06, 2020 4.820 4.895 4.680 4.895 24,201 +0.13(+2.75%)
Aug 05, 2020 4.484 4.820 4.401 4.764 53,947 +0.20(+4.29%)
Aug 04, 2020 4.391 4.577 4.330 4.568 37,518 +0.15(+3.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.