Stockscreener 앱 받기
2.33
0.43%
-0.010
시간 외 거래:
2.33
Psychemedics Corp 주식 (PMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $2.35 | $2.33 | $0.02 | 23,459.0 | -0.43% |
| 2024-11-15 | $2.34 | $2.32 | $0.02 | 12,911.0 | -0.64% |
| 2024-11-14 | $2.36 | $2.32 | $0.04 | 56,047.0 | +0.43% |
| 2024-11-13 | $2.35 | $2.32 | $0.03 | 35,819.0 | +0.43% |
| 2024-11-12 | $2.33 | $2.32 | $0.015 | 9,418.0 | +0.21% |
| 2024-11-11 | $2.35 | $2.33 | $0.02 | 10,029.0 | -0.43% |
| 2024-11-08 | $2.35 | $2.34 | $0.01 | 18,107.0 | +0.00% |
| 2024-11-07 | $2.35 | $2.33 | $0.02 | 22,747.0 | -0.21% |
| 2024-11-06 | $2.35 | $2.32 | $0.03 | 23,851.0 | +0.21% |
| 2024-11-05 | $2.35 | $2.32 | $0.03 | 42,707.0 | +0.86% |
| 2024-11-04 | $2.34 | $2.32 | $0.02 | 13,628.0 | +0.00% |
| 2024-11-01 | $2.34 | $2.31 | $0.03 | 65,147.0 | -0.43% |
| 2024-10-31 | $2.33 | $2.32 | $0.012 | 1,539.0 | +0.87% |
| 2024-10-30 | $2.32 | $2.31 | $0.010 | 19,970.0 | -0.43% |
| 2024-10-29 | $2.32 | $2.31 | $0.010 | 5,522.0 | +0.00% |
| 2024-10-28 | $2.34 | $2.31 | $0.03 | 56,284.0 | -0.43% |
| 2024-10-25 | $2.34 | $2.31 | $0.03 | 45,474.0 | +0.82% |
| 2024-10-24 | $2.32 | $2.31 | $0.010 | 3,061.0 | +0.04% |
| 2024-10-23 | $2.33 | $2.31 | $0.02 | 26,636.0 | -0.86% |
| 2024-10-22 | $2.33 | $2.32 | $0.01 | 19,255.0 | +0.43% |
Psychemedics Corp 주식 (PMD) 연도별 가격 이력
이 심층 분석에서는 Psychemedics Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PMD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Psychemedics Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Psychemedics Corp 주식 (PMD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $2.36 | $2.31 | $0.05 | 357,329.0 | +0.00% |
| 2024-10 | $2.34 | $2.29 | $0.05 | 356,878.0 | +0.87% |
| 2024-09 | $2.35 | $2.27 | $0.08 | 705,307.0 | +0.43% |
| 2024-08 | $2.45 | $1.63 | $0.82 | 1,298,603.0 | +0.89% |
| 2024-07 | $2.50 | $2.05 | $0.4486 | 98,540.0 | -5.80% |
| 2024-06 | $2.55 | $2.23 | $0.32 | 78,011.0 | +0.83% |
| 2024-05 | $2.70 | $2.36 | $0.34 | 124,362.0 | -7.16% |
| 2024-04 | $2.93 | $2.51 | $0.42 | 125,573.0 | -11.77% |
| 2024-03 | $3.29 | $2.86 | $0.4267 | 258,593.0 | -7.41% |
| 2024-02 | $3.44 | $2.85 | $0.5913 | 173,334.0 | -1.11% |
| 2024-01 | $3.93 | $2.92 | $1.01 | 358,889.0 | +8.11% |
Psychemedics Corp 주식 (PMD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.28 | $2.57 | $0.71 | 221,742.0 | +15.62% |
| 2023-11 | $2.56 | $2.06 | $0.50 | 325,452.0 | +4.49% |
| 2023-10 | $3.97 | $2.34 | $1.63 | 363,417.0 | -38.29% |
| 2023-09 | $4.30 | $3.51 | $0.79 | 327,178.0 | -5.92% |
| 2023-08 | $5.10 | $4.16 | $0.94 | 392,893.0 | -14.92% |
| 2023-07 | $5.15 | $4.15 | $1.00 | 365,185.0 | +8.77% |
| 2023-06 | $5.01 | $4.51 | $0.50 | 318,193.0 | -3.80% |
| 2023-05 | $5.59 | $4.73 | $0.861 | 137,489.0 | -12.87% |
| 2023-04 | $5.63 | $5.13 | $0.50 | 134,647.0 | +3.62% |
| 2023-03 | $6.75 | $4.97 | $1.78 | 185,273.0 | -6.75% |
| 2023-02 | $5.65 | $5.50 | $0.15 | 50,775.0 | +0.54% |
| 2023-01 | $5.83 | $4.87 | $0.96 | 72,377.0 | +14.18% |
Psychemedics Corp 주식 (PMD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $5.76 | $4.85 | $0.91 | 190,228.0 | -13.95% |
| 2022-11 | $6.60 | $5.61 | $0.99 | 115,042.0 | -11.90% |
| 2022-10 | $6.70 | $6.05 | $0.65 | 121,591.0 | +0.31% |
| 2022-09 | $6.86 | $6.11 | $0.75 | 136,002.0 | -2.57% |
| 2022-08 | $6.94 | $6.31 | $0.63 | 127,441.0 | +4.75% |
| 2022-07 | $6.45 | $6.05 | $0.4041 | 161,640.0 | -0.32% |
| 2022-06 | $6.60 | $6.12 | $0.48 | 122,626.0 | +0.32% |
| 2022-05 | $6.67 | $6.01 | $0.66 | 155,300.0 | +1.77% |
| 2022-04 | $7.21 | $6.19 | $1.02 | 429,788.0 | -10.00% |
| 2022-03 | $7.50 | $6.25 | $1.25 | 381,970.0 | +0.88% |
| 2022-02 | $7.37 | $6.45 | $0.9198 | 239,674.0 | -4.34% |
| 2022-01 | $7.77 | $6.71 | $1.06 | 409,850.0 | +1.85% |
5.04%
3.19%
자본화:
|
볼륨(24시간):