Get the Stockscreener App
2.61
2.35%
+0.06
Psychemedics Corp. Stock (PMD) Price History
The historical daily chart and data for Psychemedics Corp. stock (PMD), adjusted for splits and dividends, show that the latest closing stock price as of May 14, 2024, is $2.61.
- Psychemedics Corp. all-time high stock price is $27.99, occurred on July 12, 2017.
- The lowest Psychemedics Corp. stock price recorded was $2.06 on November 17, 2023. Since then, Psychemedics Corp.'s stock price has risen over 26.70% to $2.61 now.
- The 52-week high stock price for PMD is $5.16, representing a 97.70% increase from the current share price, occurred on May 17, 2023.
- The 52-week low stock price for PMD is $2.06, indicating a -21.07% decrease from the current share price, occurred on November 17, 2023.
- The closing price of Psychemedics Corp. (PMD) stock in the beginning of 2023 was $7.15. The stock closed the year at $4.9047, a loss of over -31.40% for the year.
The table below shows more information about PMD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 14, 2024 | $2.65 | $2.53 | $0.12 | 2,020.0 | +3.92% |
| May 10, 2024 | $2.55 | $2.55 | $0.00 | 1,117.0 | -1.54% |
| May 09, 2024 | $2.59 | $2.55 | $0.04 | 1,888.0 | +1.97% |
| May 08, 2024 | $2.54 | $2.54 | $0.00 | 2,288.0 | +0.40% |
| May 07, 2024 | $2.65 | $2.53 | $0.12 | 24,996.0 | -0.39% |
| May 06, 2024 | $2.55 | $2.54 | $0.010 | 2,047.0 | -0.39% |
| May 03, 2024 | $2.55 | $2.55 | $0.00 | 721.0 | -3.27% |
| May 02, 2024 | $2.64 | $2.54 | $0.0963 | 3,474.0 | +0.62% |
| May 01, 2024 | $2.70 | $2.53 | $0.17 | 1,948.0 | +1.35% |
| Apr 30, 2024 | $2.75 | $2.52 | $0.23 | 17,771.0 | +0.58% |
| Apr 29, 2024 | $2.67 | $2.53 | $0.1399 | 2,191.0 | +0.78% |
| Apr 26, 2024 | $2.55 | $2.55 | $0.00 | 648.0 | +0.39% |
| Apr 25, 2024 | $2.64 | $2.54 | $0.10 | 2,997.0 | -3.97% |
| Apr 24, 2024 | $2.69 | $2.65 | $0.045 | 1,372.0 | +2.27% |
| Apr 23, 2024 | $2.75 | $2.59 | $0.1632 | 938.0 | -2.59% |
| Apr 22, 2024 | $2.65 | $2.65 | $0.010 | 2,115.0 | +3.31% |
| Apr 19, 2024 | $2.63 | $2.51 | $0.12 | 1,786.0 | +0.39% |
| Apr 18, 2024 | $2.56 | $2.56 | $0.00 | 740.0 | +0.79% |
| Apr 17, 2024 | $2.61 | $2.54 | $0.07 | 888.0 | -0.78% |
| Apr 16, 2024 | $2.57 | $2.54 | $0.0299 | 3,577.0 | -3.39% |
Psychemedics Corp. Stock (PMD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Psychemedics Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PMD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Psychemedics Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Psychemedics Corp. Stock (PMD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $2.70 | $2.53 | $0.17 | 40,499.0 | +2.51% |
| Apr, 2024 | $2.93 | $2.51 | $0.42 | 125,573.0 | -11.77% |
| Mar, 2024 | $3.29 | $2.86 | $0.4267 | 258,593.0 | -7.41% |
| Feb, 2024 | $3.44 | $2.85 | $0.5913 | 173,334.0 | -1.11% |
| Jan, 2024 | $3.93 | $2.92 | $1.01 | 358,889.0 | +8.11% |
Psychemedics Corp. Stock (PMD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.28 | $2.57 | $0.71 | 221,742.0 | +15.62% |
| Nov, 2023 | $2.56 | $2.06 | $0.50 | 325,452.0 | +4.49% |
| Oct, 2023 | $3.97 | $2.34 | $1.63 | 363,417.0 | -38.29% |
| Sep, 2023 | $4.30 | $3.51 | $0.79 | 327,178.0 | -5.92% |
| Aug, 2023 | $5.10 | $4.16 | $0.94 | 392,893.0 | -14.92% |
| Jul, 2023 | $5.15 | $4.15 | $1.00 | 365,185.0 | +8.77% |
| Jun, 2023 | $5.01 | $4.51 | $0.50 | 318,193.0 | -3.80% |
| May, 2023 | $5.59 | $4.73 | $0.861 | 137,489.0 | -12.87% |
| Apr, 2023 | $5.63 | $5.13 | $0.50 | 134,647.0 | +3.62% |
| Mar, 2023 | $6.75 | $4.97 | $1.78 | 185,273.0 | -6.75% |
| Feb, 2023 | $5.65 | $5.50 | $0.15 | 50,775.0 | +0.54% |
| Jan, 2023 | $5.83 | $4.87 | $0.96 | 72,377.0 | +14.18% |
Psychemedics Corp. Stock (PMD) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $5.76 | $4.85 | $0.91 | 190,228.0 | -13.95% |
| Nov, 2022 | $6.60 | $5.61 | $0.99 | 115,042.0 | -11.90% |
| Oct, 2022 | $6.70 | $6.05 | $0.65 | 121,591.0 | +0.31% |
| Sep, 2022 | $6.86 | $6.11 | $0.75 | 136,002.0 | -2.57% |
| Aug, 2022 | $6.94 | $6.31 | $0.63 | 127,441.0 | +4.75% |
| Jul, 2022 | $6.45 | $6.05 | $0.4041 | 161,640.0 | -0.32% |
| Jun, 2022 | $6.60 | $6.12 | $0.48 | 122,626.0 | +0.32% |
| May, 2022 | $6.67 | $6.01 | $0.66 | 155,300.0 | +1.77% |
| Apr, 2022 | $7.21 | $6.19 | $1.02 | 429,788.0 | -10.00% |
| Mar, 2022 | $7.50 | $6.25 | $1.25 | 381,970.0 | +0.88% |
| Feb, 2022 | $7.37 | $6.45 | $0.9198 | 239,674.0 | -4.34% |
| Jan, 2022 | $7.77 | $6.71 | $1.06 | 409,850.0 | +1.85% |
0.18%
2.41%
Cap:
|
Volume (24h):