Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Psychemedics (NQ: PMD )

2.300 +0.005 (+0.22%)
Streaming Delayed Price Updated: 3:36 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 2.310 2.310 2.290 2.300 84,469 +0.01(+0.22%)
Aug 29, 2024 2.280 2.305 2.280 2.295 63,909 -0.01(-0.43%)
Aug 28, 2024 2.290 2.305 2.280 2.305 31,610 +0.02(+0.88%)
Aug 27, 2024 2.280 2.290 2.280 2.285 2,860 +0.00(+0.00%)
Aug 26, 2024 2.280 2.310 2.280 2.285 32,489 +0.01(+0.22%)
Aug 23, 2024 2.276 2.280 2.270 2.280 7,208 +0.01(+0.25%)
Aug 22, 2024 2.273 2.280 2.270 2.274 4,240 -0.00(-0.03%)
Aug 21, 2024 2.270 2.275 2.260 2.275 37,595 -0.01(-0.44%)
Aug 20, 2024 2.290 2.290 2.260 2.285 39,722 -0.00(-0.22%)
Aug 19, 2024 2.280 2.310 2.280 2.290 14,467 +0.00(+0.00%)
Aug 16, 2024 2.270 2.300 2.270 2.290 82,219 +0.02(+0.88%)
Aug 15, 2024 2.290 2.310 2.260 2.270 142,341 -0.02(-0.87%)
Aug 14, 2024 2.310 2.330 2.230 2.290 152,675 -0.04(-1.63%)
Aug 13, 2024 2.270 2.340 2.190 2.328 474,342 +0.50(+27.21%)
Aug 12, 2024 1.680 1.850 1.680 1.830 78,129 +0.18(+10.91%)
Aug 09, 2024 1.640 1.650 1.640 1.650 750 +0.01(+0.61%)
Aug 08, 2024 1.880 1.880 1.630 1.640 11,694 -0.21(-11.35%)
Aug 07, 2024 1.800 1.910 1.800 1.850 5,763 +0.04(+2.02%)
Aug 06, 2024 1.750 2.041 1.750 1.813 9,218 +0.11(+6.66%)
Aug 05, 2024 1.840 1.840 1.680 1.700 26,355 -0.30(-15.00%)
Aug 02, 2024 2.240 2.244 2.000 2.000 28,607 -0.27(-11.89%)
Aug 01, 2024 2.330 2.450 2.270 2.270 1,379 -0.01(-0.43%)
Jul 31, 2024 2.240 2.280 2.240 2.280 1,676 +0.13(+6.03%)
Jul 30, 2024 2.192 2.192 2.150 2.150 13,313 -0.05(-2.27%)
Jul 29, 2024 2.140 2.250 2.140 2.200 4,354 +0.15(+7.24%)
Jul 26, 2024 2.170 2.170 2.051 2.051 4,137 -0.12(-5.47%)
Jul 25, 2024 2.210 2.250 2.160 2.170 8,226 -0.07(-3.13%)
Jul 24, 2024 2.250 2.275 2.160 2.240 8,399 -0.03(-1.32%)
Jul 23, 2024 2.300 2.300 2.250 2.270 5,755 -0.06(-2.58%)
Jul 22, 2024 2.340 2.340 2.310 2.330 2,072 +0.03(+1.30%)
Jul 19, 2024 2.300 2.330 2.250 2.300 7,326 -0.03(-1.29%)
Jul 18, 2024 2.385 2.409 2.180 2.330 3,453 -0.08(-3.32%)
Jul 17, 2024 2.300 2.470 2.300 2.410 3,591 +0.11(+4.78%)
Jul 16, 2024 2.270 2.314 2.210 2.300 12,910 -0.02(-0.86%)
Jul 15, 2024 2.320 2.352 2.320 2.320 788 -0.05(-2.11%)
Jul 12, 2024 2.360 2.370 2.320 2.370 1,660 +0.04(+1.72%)
Jul 11, 2024 2.400 2.400 2.330 2.330 1,716 -0.10(-4.12%)
Jul 10, 2024 2.440 2.500 2.420 2.430 3,918 -0.01(-0.61%)
Jul 09, 2024 2.400 2.445 2.400 2.445 1,409 +0.04(+1.87%)
Jul 08, 2024 2.480 2.500 2.400 2.400 2,561 -0.03(-1.23%)
Jul 05, 2024 2.330 2.480 2.330 2.430 2,200 +0.10(+4.29%)
Jul 03, 2024 2.340 2.340 2.330 2.330 1,191 -0.02(-0.85%)
Jul 02, 2024 2.340 2.490 2.340 2.350 6,272 +0.00(+0.00%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.