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 +0.050 (+2.21%)
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 (%)
Jun 12, 2024 2.260 2.310 2.250 2.310 3,947 +0.05(+2.21%)
Jun 11, 2024 2.270 2.270 2.240 2.260 3,633 -0.01(-0.44%)
Jun 10, 2024 2.340 2.340 2.270 2.270 4,672 +0.02(+0.89%)
Jun 07, 2024 2.310 2.420 2.250 2.250 7,901 -0.18(-7.46%)
Jun 06, 2024 2.260 2.431 2.260 2.431 1,192 +0.06(+2.59%)
Jun 05, 2024 2.310 2.410 2.300 2.370 4,029 +0.05(+2.16%)
Jun 04, 2024 2.360 2.370 2.230 2.320 8,222 -0.06(-2.52%)
Jun 03, 2024 2.430 2.440 2.300 2.380 9,143 -0.02(-0.83%)
May 31, 2024 2.480 2.480 2.360 2.400 16,167 -0.10(-4.00%)
May 30, 2024 2.530 2.570 2.470 2.500 4,223 -0.03(-1.19%)
May 29, 2024 2.560 2.596 2.525 2.530 16,083 -0.06(-2.32%)
May 28, 2024 2.520 2.590 2.510 2.590 6,014 +0.02(+0.78%)
May 24, 2024 2.550 2.573 2.550 2.570 1,983 -0.12(-4.46%)
May 23, 2024 2.520 2.690 2.470 2.690 8,695 +0.11(+4.26%)
May 22, 2024 2.630 2.670 2.580 2.580 11,523 -0.04(-1.47%)
May 21, 2024 2.620 2.620 2.590 2.618 2,389 +0.02(+0.89%)
May 20, 2024 2.580 2.595 2.580 2.595 790 +0.02(+0.60%)
May 17, 2024 2.570 2.680 2.570 2.580 2,952 +0.02(+0.78%)
May 16, 2024 2.610 2.630 2.557 2.560 9,933 -0.01(-0.39%)
May 15, 2024 2.650 2.665 2.570 2.570 2,901 -0.08(-3.02%)
May 14, 2024 2.530 2.650 2.530 2.650 2,733 +0.10(+3.92%)
May 10, 2024 2.550 1,131 -0.04(-1.54%)
May 09, 2024 2.550 2.590 2.550 2.590 1,928 +0.05(+1.97%)
May 08, 2024 2.540 2.540 2.540 2.540 2,289 +0.01(+0.40%)
May 07, 2024 2.650 2.650 2.530 2.530 24,996 -0.01(-0.39%)
May 06, 2024 2.550 2.550 2.540 2.540 2,050 -0.01(-0.39%)
May 03, 2024 2.550 2.550 2.550 2.550 721 -0.09(-3.27%)
May 02, 2024 2.540 2.636 2.540 2.636 3,475 +0.02(+0.62%)
May 01, 2024 2.700 2.700 2.530 2.620 1,960 +0.04(+1.35%)
Apr 30, 2024 2.550 2.750 2.520 2.585 18,478 +0.02(+0.58%)
Apr 29, 2024 2.670 2.670 2.530 2.570 2,196 +0.02(+0.78%)
Apr 26, 2024 2.550 2.550 2.550 2.550 655 +0.01(+0.39%)
Apr 25, 2024 2.610 2.640 2.540 2.540 7,118 -0.10(-3.97%)
Apr 24, 2024 2.655 2.690 2.645 2.645 1,372 +0.06(+2.27%)
Apr 23, 2024 2.750 2.749 2.586 2.586 947 -0.07(-2.59%)
Apr 22, 2024 2.640 2.655 2.645 2.655 2,119 +0.08(+3.31%)
Apr 19, 2024 2.510 2.630 2.510 2.570 1,786 +0.01(+0.39%)
Apr 18, 2024 2.560 2.560 2.560 2.560 740 +0.02(+0.79%)
Apr 17, 2024 2.610 2.610 2.540 2.540 892 -0.02(-0.78%)
Apr 16, 2024 2.560 2.570 2.540 2.560 3,577 -0.09(-3.39%)
Apr 15, 2024 2.730 2.730 2.545 2.650 28,351 -0.10(-3.80%)
Apr 12, 2024 2.800 2.800 2.755 2.755 2,192 -0.07(-2.32%)
Apr 11, 2024 2.740 2.834 2.730 2.820 3,721 +0.05(+1.81%)
Apr 10, 2024 2.900 2.900 2.720 2.770 10,614 -0.06(-2.12%)
Apr 09, 2024 2.840 2.870 2.790 2.830 12,081 -0.05(-1.73%)
Apr 08, 2024 2.900 2.900 2.790 2.880 7,352 -0.00(-0.00%)
Apr 05, 2024 2.840 2.890 2.810 2.880 1,597 +0.03(+1.05%)
Apr 04, 2024 2.890 2.890 2.820 2.850 2,480 +0.04(+1.42%)
Apr 03, 2024 2.810 2.855 2.785 2.810 7,924 -0.05(-1.75%)
Apr 02, 2024 2.810 2.880 2.800 2.860 4,657 +0.05(+1.78%)
Apr 01, 2024 2.930 2.930 2.800 2.810 9,686 -0.12(-4.10%)
Mar 28, 2024 3.000 3.000 2.880 2.930 14,265 -0.07(-2.33%)
Mar 27, 2024 3.040 3.050 3.000 3.000 3,164 +0.00(+0.00%)
Mar 26, 2024 3.074 3.074 2.900 3.000 2,719 -0.05(-1.64%)
Mar 25, 2024 2.920 3.050 2.920 3.050 4,268 +0.09(+3.04%)
Mar 22, 2024 2.990 3.045 2.900 2.960 14,941 -0.04(-1.33%)
Mar 21, 2024 2.940 3.060 2.914 3.000 11,727 +0.06(+2.04%)
Mar 20, 2024 2.970 2.990 2.900 2.940 10,090 -0.01(-0.34%)
Mar 19, 2024 2.960 3.130 2.950 2.950 18,670 -0.02(-0.67%)
Mar 18, 2024 2.950 3.000 2.947 2.970 3,798 +0.01(+0.34%)
Mar 15, 2024 2.960 3.160 2.950 2.960 24,036 +0.04(+1.37%)
Mar 14, 2024 2.980 3.010 2.895 2.920 27,298 -0.09(-2.99%)
Mar 13, 2024 3.170 3.174 2.941 3.010 18,972 +0.03(+1.01%)
Mar 12, 2024 2.940 3.050 2.940 2.980 12,977 +0.00(+0.00%)
Mar 11, 2024 2.990 3.290 2.970 2.980 19,276 -0.02(-0.67%)
Mar 08, 2024 3.030 3.260 2.990 3.000 16,028 +0.02(+0.67%)
Mar 07, 2024 3.030 3.030 2.911 2.980 8,114 -0.01(-0.33%)
Mar 06, 2024 3.184 3.184 2.863 2.990 22,598 -0.06(-1.97%)
Mar 05, 2024 3.080 3.090 2.980 3.050 986 -0.05(-1.61%)
Mar 04, 2024 3.030 3.200 3.010 3.100 13,098 -0.02(-0.64%)
Mar 01, 2024 3.160 3.160 2.990 3.120 11,849 -0.04(-1.41%)
Feb 29, 2024 3.060 3.270 3.040 3.165 15,545 +0.10(+3.42%)
Feb 28, 2024 3.110 3.110 3.000 3.060 4,931 +0.01(+0.33%)
Feb 27, 2024 3.180 3.180 3.050 3.050 2,399 -0.04(-1.29%)
Feb 26, 2024 3.120 3.120 2.878 3.090 7,346 -0.01(-0.32%)
Feb 23, 2024 2.940 3.100 2.940 3.100 7,510 +0.04(+1.31%)
Feb 22, 2024 3.170 3.441 3.050 3.060 4,941 -0.12(-3.77%)
Feb 21, 2024 3.180 3.180 3.180 3.180 864 +0.07(+2.25%)
Feb 20, 2024 3.110 3.307 3.025 3.110 25,858 +0.14(+4.71%)
Feb 16, 2024 3.120 3.120 2.930 2.970 16,315 -0.15(-4.81%)
Feb 15, 2024 3.050 3.120 3.050 3.120 4,384 +0.08(+2.63%)
Feb 14, 2024 3.010 3.040 3.000 3.040 1,738 +0.08(+2.70%)
Feb 13, 2024 2.880 3.020 2.850 2.960 4,673 +0.01(+0.34%)
Feb 12, 2024 2.860 3.014 2.860 2.950 2,477 +0.02(+0.68%)
Feb 09, 2024 2.980 2.980 2.920 2.930 1,611 +0.01(+0.34%)
Feb 08, 2024 2.870 2.930 2.860 2.920 2,357 -0.01(-0.34%)
Feb 07, 2024 3.030 3.085 2.930 2.930 8,131 -0.10(-3.30%)
Feb 06, 2024 3.020 3.129 3.020 3.030 1,699 -0.02(-0.66%)
Feb 05, 2024 3.060 3.250 3.020 3.050 32,096 -0.10(-3.17%)
Feb 02, 2024 3.200 3.300 3.030 3.150 22,706 -0.06(-1.87%)
Feb 01, 2024 3.210 3.310 3.200 3.210 5,802 +0.01(+0.31%)
Jan 31, 2024 3.300 3.300 3.160 3.200 9,836 -0.11(-3.32%)
Jan 30, 2024 3.330 3.480 3.300 3.310 9,612 -0.04(-1.19%)
Jan 29, 2024 3.150 3.451 3.150 3.350 1,280 +0.18(+5.68%)
Jan 26, 2024 3.280 3.456 3.170 3.170 4,039 +0.02(+0.63%)
Jan 25, 2024 3.460 3.460 3.150 3.150 10,245 -0.18(-5.41%)
Jan 24, 2024 3.370 3.400 3.320 3.330 9,155 -0.01(-0.30%)
Jan 23, 2024 3.440 3.440 3.330 3.340 6,193 -0.06(-1.76%)
Jan 22, 2024 3.365 3.600 3.365 3.400 7,154 +0.06(+1.80%)
Jan 19, 2024 3.410 3.410 3.320 3.340 8,640 -0.05(-1.47%)
Jan 18, 2024 3.400 3.400 3.390 3.390 3,632 -0.01(-0.29%)
Jan 17, 2024 3.550 3.640 3.400 3.400 4,238 +0.00(+0.00%)
Jan 16, 2024 3.440 3.575 3.300 3.400 37,163 -0.04(-1.16%)
Jan 12, 2024 3.480 3.610 3.360 3.440 61,579 -0.04(-1.15%)
Jan 11, 2024 3.510 3.555 3.395 3.480 14,368 -0.14(-3.87%)
Jan 10, 2024 3.600 3.670 3.600 3.620 12,177 -0.02(-0.55%)
Jan 09, 2024 3.710 3.835 3.551 3.640 54,813 -0.10(-2.67%)
Jan 08, 2024 3.600 3.750 3.600 3.740 11,337 -0.01(-0.27%)
Jan 05, 2024 3.760 3.930 3.623 3.750 22,668 -0.04(-1.06%)
Jan 04, 2024 3.840 3.840 3.745 3.790 4,941 +0.01(+0.26%)
Jan 03, 2024 3.550 3.820 3.420 3.780 32,035 +0.39(+11.50%)
Jan 02, 2024 2.920 3.420 2.920 3.390 33,950 +0.43(+14.53%)
Dec 29, 2023 2.870 3.030 2.870 2.960 25,203 -0.04(-1.33%)
Dec 28, 2023 2.960 3.040 2.940 3.000 3,404 +0.10(+3.63%)
Dec 27, 2023 2.800 2.960 2.800 2.895 14,337 +0.05(+1.80%)
Dec 26, 2023 2.910 2.910 2.720 2.844 14,926 +0.01(+0.49%)
Dec 22, 2023 2.890 2.957 2.720 2.830 21,604 -0.04(-1.39%)
Dec 21, 2023 2.750 2.931 2.750 2.870 10,716 +0.05(+1.77%)
Dec 20, 2023 2.760 2.880 2.760 2.820 3,620 -0.03(-1.06%)
Dec 19, 2023 2.820 3.020 2.750 2.850 18,975 -0.01(-0.35%)
Dec 18, 2023 3.049 3.049 2.860 2.860 9,359 -0.12(-4.03%)
Dec 15, 2023 3.000 3.000 2.980 2.980 1,959 +0.02(+0.68%)
Dec 14, 2023 2.980 3.090 2.890 2.960 5,882 +0.04(+1.37%)
Dec 13, 2023 2.890 3.010 2.890 2.920 13,061 +0.03(+1.04%)
Dec 12, 2023 2.956 2.956 2.890 2.890 8,858 -0.08(-2.69%)
Dec 11, 2023 2.920 3.000 2.920 2.970 3,266 +0.05(+1.71%)
Dec 08, 2023 2.990 2.990 2.910 2.920 2,236 -0.07(-2.34%)
Dec 07, 2023 2.990 3.002 2.920 2.990 19,772 +0.00(+0.00%)
Dec 06, 2023 3.095 3.168 2.980 2.990 1,583 -0.17(-5.38%)
Dec 05, 2023 3.270 3.280 3.160 3.160 4,848 +0.01(+0.31%)
Dec 04, 2023 2.980 3.200 2.925 3.150 31,869 +0.46(+17.10%)
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.