-
5 DAY PERFORMANCE
+0.43% -
1 MONTH PERFORMANCE
+0.87% -
3 MONTH PERFORMANCE
-4.53% -
6 MONTH PERFORMANCE
-19.44% -
YEAR-TO-DATE PERFORMANCE
-21.62% -
1 YEAR PERFORMANCE
-30.12%
Psychemedics Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $2.30 | $2.31 (0.43%) | $2.31 | $2.30 | 315 | $13.44 M |
| 10/03/2024 | $2.30 | $2.31 (0.43%) | $2.32 | $2.30 | 43,858 | $13.44 M |
| 10/02/2024 | $2.30 | $2.30 (0%) | $2.32 | $2.30 | 12,000 | $13.38 M |
| 10/01/2024 | $2.29 | $2.32 (1.31%) | $2.32 | $2.29 | 5,351 | $13.50 M |
| 09/30/2024 | $2.31 | $2.31 (0%) | $2.33 | $2.29 | 65,302 | $13.44 M |
| 09/27/2024 | $2.34 | $2.33 (-0.43%) | $2.34 | $2.32 | 2,200 | $13.55 M |
| 09/26/2024 | $2.33 | $2.33 (0%) | $2.34 | $2.32 | 2,802 | $13.55 M |
| 09/25/2024 | $2.31 | $2.31 (0%) | $2.34 | $2.31 | 5,600 | $13.44 M |
| 09/24/2024 | $2.31 | $2.34 (1.3%) | $2.35 | $2.31 | 62,141 | $13.61 M |
| 09/23/2024 | $2.33 | $2.30 (-1.29%) | $2.33 | $2.28 | 61,900 | $13.38 M |
| 09/20/2024 | $2.33 | $2.34 (0.43%) | $2.34 | $2.30 | 82,500 | $13.61 M |
| 09/19/2024 | $2.33 | $2.33 (0%) | $2.34 | $2.32 | 47,749 | $13.55 M |
| 09/18/2024 | $2.33 | $2.33 (0%) | $2.33 | $2.32 | 10,612 | $13.55 M |
| 09/17/2024 | $2.32 | $2.32 (0%) | $2.33 | $2.32 | 12,300 | $13.50 M |
| 09/16/2024 | $2.32 | $2.32 (0%) | $2.33 | $2.31 | 11,800 | $13.50 M |
| 09/13/2024 | $2.32 | $2.33 (0.43%) | $2.33 | $2.32 | 27,514 | $13.55 M |
| 09/12/2024 | $2.30 | $2.32 (0.87%) | $2.32 | $2.30 | 38,040 | $13.50 M |
| 09/11/2024 | $2.28 | $2.28 (0%) | $2.28 | $2.27 | 28,350 | $13.26 M |
| 09/10/2024 | $2.29 | $2.28 (-0.44%) | $2.30 | $2.27 | 41,502 | $13.26 M |
| 09/09/2024 | $2.28 | $2.29 (0.44%) | $2.30 | $2.28 | 32,623 | $13.32 M |
| 09/06/2024 | $2.29 | $2.28 (-0.44%) | $2.29 | $2.27 | 29,239 | $13.26 M |
| 09/05/2024 | $2.28 | $2.30 (0.88%) | $2.31 | $2.28 | 40,036 | $13.38 M |
| 09/04/2024 | $2.28 | $2.27 (-0.44%) | $2.30 | $2.27 | 102,046 | $13.20 M |
| 09/03/2024 | $2.30 | $2.30 (0%) | $2.31 | $2.28 | 10,400 | $13.38 M |
| 08/30/2024 | $2.31 | $2.30 (-0.43%) | $2.31 | $2.29 | 84,469 | $13.38 M |
| 08/29/2024 | $2.28 | $2.30 (0.88%) | $2.31 | $2.28 | 63,909 | $13.38 M |
| 08/28/2024 | $2.29 | $2.31 (0.87%) | $2.31 | $2.28 | 31,610 | $13.44 M |
| 08/27/2024 | $2.28 | $2.29 (0.44%) | $2.29 | $2.28 | 2,900 | $13.32 M |
| 08/26/2024 | $2.28 | $2.29 (0.44%) | $2.31 | $2.28 | 32,500 | $13.32 M |
| 08/23/2024 | $2.28 | $2.28 (0%) | $2.28 | $2.27 | 7,208 | $13.26 M |
| 08/22/2024 | $2.27 | $2.27 (0%) | $2.28 | $2.27 | 4,240 | $13.20 M |
| 08/21/2024 | $2.27 | $2.28 (0.44%) | $2.28 | $2.26 | 37,600 | $13.26 M |
| 08/20/2024 | $2.29 | $2.29 (0%) | $2.29 | $2.26 | 39,722 | $13.32 M |
| 08/19/2024 | $2.28 | $2.29 (0.44%) | $2.31 | $2.28 | 14,467 | $13.32 M |
| 08/16/2024 | $2.27 | $2.29 (0.88%) | $2.30 | $2.27 | 82,219 | $13.32 M |
| 08/15/2024 | $2.29 | $2.27 (-0.87%) | $2.31 | $2.26 | 142,341 | $13.20 M |
| 08/14/2024 | $2.31 | $2.29 (-0.87%) | $2.33 | $2.23 | 152,700 | $13.32 M |
| 08/13/2024 | $2.27 | $2.33 (2.64%) | $2.34 | $2.19 | 474,439 | $13.55 M |
| 08/12/2024 | $1.68 | $1.83 (8.93%) | $1.85 | $1.68 | 79,300 | $10.65 M |
| 08/09/2024 | $1.64 | $1.65 (0.61%) | $1.65 | $1.64 | 800 | $9.58 M |
| 08/08/2024 | $1.88 | $1.64 (-12.77%) | $1.88 | $1.63 | 11,700 | $9.52 M |
| 08/07/2024 | $1.80 | $1.85 (2.78%) | $1.91 | $1.80 | 5,800 | $10.74 M |
| 08/06/2024 | $1.75 | $1.81 (3.43%) | $2.04 | $1.75 | 9,218 | $10.51 M |
| 08/05/2024 | $1.84 | $1.70 (-7.61%) | $1.84 | $1.68 | 26,400 | $9.87 M |
| 08/02/2024 | $2.24 | $2.00 (-10.71%) | $2.24 | $2.00 | 28,607 | $11.61 M |
| 08/01/2024 | $2.33 | $2.27 (-2.58%) | $2.45 | $2.27 | 1,400 | $13.18 M |
| 07/31/2024 | $2.24 | $2.28 (1.79%) | $2.28 | $2.24 | 1,700 | $13.24 M |
| 07/30/2024 | $2.19 | $2.15 (-1.83%) | $2.19 | $2.15 | 13,313 | $12.48 M |
| 07/29/2024 | $2.14 | $2.20 (2.8%) | $2.25 | $2.14 | 4,400 | $12.77 M |
| 07/26/2024 | $2.17 | $2.05 (-5.53%) | $2.17 | $2.05 | 4,137 | $11.90 M |
| 07/25/2024 | $2.21 | $2.17 (-1.81%) | $2.25 | $2.16 | 8,227 | $12.60 M |
| 07/24/2024 | $2.25 | $2.24 (-0.44%) | $2.28 | $2.16 | 8,457 | $13.01 M |
| 07/23/2024 | $2.30 | $2.27 (-1.3%) | $2.30 | $2.25 | 5,800 | $13.18 M |
| 07/22/2024 | $2.34 | $2.33 (-0.43%) | $2.34 | $2.31 | 2,072 | $13.53 M |
| 07/19/2024 | $2.30 | $2.30 (0%) | $2.33 | $2.25 | 7,326 | $13.35 M |
| 07/18/2024 | $2.38 | $2.33 (-2.1%) | $2.41 | $2.18 | 3,453 | $13.53 M |
| 07/17/2024 | $2.30 | $2.41 (4.78%) | $2.47 | $2.30 | 3,591 | $13.99 M |
| 07/16/2024 | $2.27 | $2.30 (1.32%) | $2.31 | $2.21 | 12,911 | $13.35 M |
| 07/15/2024 | $2.32 | $2.32 (0%) | $2.35 | $2.32 | 798 | $13.47 M |
| 07/12/2024 | $2.36 | $2.37 (0.42%) | $2.37 | $2.32 | 1,660 | $13.76 M |
| 07/11/2024 | $2.40 | $2.33 (-2.92%) | $2.40 | $2.33 | 1,716 | $13.53 M |
| 07/10/2024 | $2.44 | $2.43 (-0.41%) | $2.50 | $2.42 | 3,918 | $14.11 M |
| 07/09/2024 | $2.40 | $2.44 (1.67%) | $2.44 | $2.40 | 1,409 | $14.17 M |
| 07/08/2024 | $2.48 | $2.40 (-3.23%) | $2.50 | $2.40 | 2,561 | $13.93 M |
| 07/05/2024 | $2.33 | $2.43 (4.29%) | $2.48 | $2.33 | 2,200 | $14.11 M |