Psychemedics Corporationのデータ

Psychemedics Corporationの基本情報

名前 Psychemedics Corporation
ティッカー PMD
国 United States
上場年 nan
セクター Health Care

Psychemedics Corporationの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 7.69 7.38 7.39 7.56 22300.0 7.56
2021-02-12 7.33 7.14 7.24 7.33 21800.0 7.33
2021-02-11 7.49 7.1 7.35 7.28 22900.0 7.28
2021-02-10 7.64 7.13 7.53 7.35 35000.0 7.35
2021-02-09 7.83 7.32 7.77 7.48 23700.0 7.48
2021-02-08 7.9 7.56 7.56 7.7 57300.0 7.7
2021-02-05 7.45 7.07 7.17 7.45 39200.0 7.45
2021-02-04 7.19 6.87 7.11 7.11 78400.0 7.11
2021-02-03 7.42 7.0 7.14 7.08 49900.0 7.08
2021-02-02 7.21 6.8 7.12 7.15 28500.0 7.15
2021-02-01 7.17 6.72 6.72 6.97 33500.0 6.97
2021-01-29 7.24 6.8 7.24 6.8 43000.0 6.8
2021-01-28 7.25 6.35 7.1 7.24 83000.0 7.24
2021-01-27 7.5 6.45 7.45 7.06 99800.0 7.06
2021-01-26 7.44 5.64 5.64 7.44 326400.0 7.44
2021-01-25 5.62 5.4 5.5 5.54 86000.0 5.54
2021-01-22 5.58 5.31 5.36 5.48 146600.0 5.48
2021-01-21 5.38 5.25 5.29 5.36 55400.0 5.36
2021-01-20 5.33 5.15 5.2 5.26 65900.0 5.26
2021-01-19 5.34 5.03 5.04 5.34 37400.0 5.34
2021-01-15 5.17 4.95 5.11 4.95 27700.0 4.95
2021-01-14 5.26 5.09 5.14 5.1 27300.0 5.1
2021-01-13 5.2 5.02 5.02 5.11 24000.0 5.11
2021-01-12 5.21 5.01 5.19 5.04 28400.0 5.04
2021-01-11 5.36 5.11 5.36 5.12 45400.0 5.12
2021-01-08 5.42 5.18 5.27 5.34 41200.0 5.34
2021-01-07 5.44 5.2 5.31 5.24 11600.0 5.24
2021-01-06 5.52 5.07 5.17 5.23 77500.0 5.23
2021-01-05 5.3 5.0 5.14 5.19 76800.0 5.19
2021-01-04 5.34 4.99 5.11 5.14 108200.0 5.14
2020-12-31 5.25 4.85 5.12 5.09 229100.0 5.09
2020-12-30 5.43 4.44 4.54 4.95 306400.0 4.95
2020-12-29 4.63 4.44 4.53 4.55 28800.0 4.55
2020-12-28 4.66 4.4 4.48 4.57 30900.0 4.57
2020-12-24 4.45 4.3 4.3 4.4 9800.0 4.4
2020-12-23 4.44 4.13 4.44 4.3 119100.0 4.3
2020-12-22 4.5 4.4 4.43 4.44 23900.0 4.44
2020-12-21 4.57 4.43 4.5 4.45 27400.0 4.45
2020-12-18 4.65 4.55 4.63 4.58 39000.0 4.58
2020-12-17 4.78 4.6 4.7 4.63 76500.0 4.63
2020-12-16 4.92 4.65 4.79 4.71 35900.0 4.71
2020-12-15 4.97 4.71 4.74 4.81 13400.0 4.81
2020-12-14 5.44 4.71 4.92 4.71 175700.0 4.71
2020-12-11 4.99 4.85 4.95 4.87 13200.0 4.87
2020-12-10 4.98 4.79 4.79 4.96 7300.0 4.96
2020-12-09 5.1 4.66 5.1 4.83 54200.0 4.83
2020-12-08 5.25 4.93 5.18 5.0 38700.0 5.0
2020-12-07 5.31 4.92 5.28 5.1 75900.0 5.1
2020-12-04 4.97 4.55 4.59 4.95 45400.0 4.95
2020-12-03 4.8 4.37 4.62 4.54 83200.0 4.54
2020-12-02 4.59 4.13 4.24 4.58 82500.0 4.58
2020-12-01 4.34 4.2 4.34 4.29 7700.0 4.29
2020-11-30 4.35 4.23 4.29 4.32 28300.0 4.32
2020-11-27 4.34 4.23 4.23 4.25 4000.0 4.25
2020-11-25 4.37 4.2 4.29 4.24 7000.0 4.24
2020-11-24 4.37 4.11 4.12 4.3 25700.0 4.3
2020-11-23 4.2 4.03 4.19 4.05 19700.0 4.05
2020-11-20 4.2 4.06 4.16 4.15 12200.0 4.15
2020-11-19 4.3 4.0 4.25 4.1 20600.0 4.1
2020-11-18 4.35 4.15 4.15 4.21 34900.0 4.21
2020-11-17 4.2 4.01 4.04 4.17 28100.0 4.17
2020-11-16 4.2 3.94 4.19 4.06 28700.0 4.06
2020-11-13 4.2 3.85 3.85 4.15 39300.0 4.15
2020-11-12 4.01 3.75 4.01 3.81 53300.0 3.81
2020-11-11 4.1 4.03 4.1 4.07 16600.0 4.07
2020-11-10 4.28 4.03 4.28 4.1 25700.0 4.1
2020-11-09 4.29 3.96 4.02 4.22 41700.0 4.22
2020-11-06 4.07 3.74 3.8 3.85 17300.0 3.85
2020-11-05 3.94 3.8 3.91 3.82 10600.0 3.82
2020-11-04 3.98 3.85 3.98 3.91 4900.0 3.91
2020-11-03 3.97 3.76 3.87 3.97 4900.0 3.97
2020-11-02 3.96 3.76 3.79 3.78 14100.0 3.78
2020-10-30 3.79 3.66 3.66 3.77 13900.0 3.77
2020-10-29 3.9 3.58 3.9 3.67 31000.0 3.67
2020-10-28 4.08 3.76 4.08 3.82 18800.0 3.82
2020-10-27 4.24 3.99 4.24 3.99 56300.0 3.99
2020-10-26 4.32 4.15 4.26 4.25 16900.0 4.25
2020-10-23 4.37 4.28 4.32 4.31 6200.0 4.31
2020-10-22 4.36 4.26 4.35 4.28 6900.0 4.28
2020-10-21 4.38 4.22 4.28 4.38 9500.0 4.38
2020-10-20 4.35 4.18 4.25 4.23 16800.0 4.23
2020-10-19 4.34 4.21 4.34 4.25 15000.0 4.25
2020-10-16 4.39 4.2 4.24 4.35 34600.0 4.35
2020-10-15 4.32 4.17 4.18 4.25 40400.0 4.25
2020-10-14 4.28 4.16 4.26 4.16 24400.0 4.16
2020-10-13 4.34 4.22 4.34 4.26 22600.0 4.26
2020-10-12 4.4 4.25 4.4 4.3 37300.0 4.3
2020-10-09 4.49 4.33 4.41 4.36 17900.0 4.36
2020-10-08 4.47 4.3 4.3 4.42 16600.0 4.42
2020-10-07 4.47 4.3 4.47 4.32 23400.0 4.32
2020-10-06 4.52 4.34 4.47 4.34 14300.0 4.34
2020-10-05 4.56 4.35 4.35 4.47 20700.0 4.47
2020-10-02 4.4 4.31 4.38 4.37 15400.0 4.37
2020-10-01 4.42 4.35 4.42 4.35 13900.0 4.35
2020-09-30 4.49 4.41 4.41 4.41 6900.0 4.41
2020-09-29 4.45 4.41 4.41 4.41 4200.0 4.41
2020-09-28 4.47 4.35 4.35 4.37 14600.0 4.37
2020-09-25 4.5 4.33 4.5 4.33 44900.0 4.33
2020-09-24 4.56 4.33 4.56 4.35 41200.0 4.35
2020-09-23 4.62 4.48 4.54 4.48 8700.0 4.48
2020-09-22 4.7 4.51 4.7 4.51 61500.0 4.51
2020-09-21 4.7 4.6 4.69 4.6 60100.0 4.6
2020-09-18 4.76 4.69 4.76 4.69 13400.0 4.69
2020-09-17 4.75 4.65 4.65 4.7 44200.0 4.7
2020-09-16 4.7 4.63 4.66 4.65 13700.0 4.65
2020-09-15 4.81 4.6 4.78 4.66 6800.0 4.66
2020-09-14 4.7 4.63 4.63 4.66 31400.0 4.66
2020-09-11 4.77 4.62 4.66 4.65 54500.0 4.65
2020-09-10 4.85 4.64 4.64 4.7 18700.0 4.7
2020-09-09 4.71 4.59 4.6 4.69 12500.0 4.69
2020-09-08 4.7 4.5 4.51 4.64 34300.0 4.64
2020-09-04 4.66 4.53 4.58 4.54 6200.0 4.54
2020-09-03 4.56 4.49 4.5 4.5 26500.0 4.5
2020-09-02 4.61 4.43 4.61 4.53 18100.0 4.53
2020-09-01 4.57 4.47 4.55 4.57 26100.0 4.57
2020-08-31 4.68 4.47 4.67 4.53 15100.0 4.53
2020-08-28 4.68 4.51 4.52 4.68 10600.0 4.68
2020-08-27 4.74 4.5 4.62 4.53 15700.0 4.53
2020-08-26 4.86 4.62 4.72 4.75 21800.0 4.75
2020-08-25 4.8 4.66 4.66 4.73 13100.0 4.73
2020-08-24 4.99 4.69 4.99 4.69 21300.0 4.69
2020-08-21 4.96 4.8 4.85 4.94 9100.0 4.94
2020-08-20 4.99 4.85 4.94 4.93 12300.0 4.93
2020-08-19 5.04 4.96 5.04 5.01 10300.0 5.01
2020-08-18 5.15 4.91 5.0 5.0 27300.0 5.0
2020-08-17 5.15 5.02 5.09 5.04 28600.0 5.04
2020-08-14 5.24 5.05 5.15 5.17 38700.0 5.17
2020-08-13 5.49 5.1 5.13 5.11 152900.0 5.11
2020-08-12 5.25 5.07 5.19 5.07 53100.0 5.07
2020-08-11 5.25 4.81 5.15 5.13 87600.0 5.13
2020-08-10 5.37 5.02 5.02 5.14 57200.0 5.14
2020-08-07 5.23 4.98 5.17 5.19 10800.0 5.19
2020-08-06 5.24 5.01 5.16 5.24 22600.0 5.24
2020-08-05 5.16 4.71 4.8 5.1 50400.0 5.1
2020-08-04 4.9 4.61 4.7 4.89 35000.0 4.89
2020-08-03 4.95 4.61 4.62 4.73 47500.0 4.73
2020-07-31 4.87 4.61 4.87 4.61 9600.0 4.61
2020-07-30 4.95 4.52 4.55 4.92 41700.0 4.92
2020-07-29 4.87 4.51 4.71 4.54 29000.0 4.54
2020-07-28 4.84 4.6 4.7 4.65 25900.0 4.65
2020-07-27 4.98 4.52 4.79 4.64 49700.0 4.64
2020-07-24 5.02 4.83 4.95 4.9 13500.0 4.9
2020-07-23 5.1 4.94 4.97 4.94 8800.0 4.94
2020-07-22 5.19 4.96 5.1 5.02 51600.0 5.02
2020-07-21 5.2 5.05 5.05 5.09 13900.0 5.09
2020-07-20 5.16 5.02 5.15 5.02 15700.0 5.02
2020-07-17 5.25 5.07 5.17 5.17 17500.0 5.17
2020-07-16 5.25 5.06 5.17 5.18 19100.0 5.18
2020-07-15 5.26 4.88 4.88 5.21 22200.0 5.21
2020-07-14 5.24 4.89 5.24 4.89 19100.0 4.89
2020-07-13 5.23 5.1 5.23 5.2 15800.0 5.2
2020-07-10 5.42 5.19 5.3 5.22 20200.0 5.22
2020-07-09 5.44 5.14 5.32 5.3 20700.0 5.3
2020-07-08 5.4 5.21 5.38 5.31 10800.0 5.31
2020-07-07 5.5 5.12 5.5 5.34 52000.0 5.34
2020-07-06 5.79 5.36 5.75 5.5 18600.0 5.5
2020-07-02 6.15 5.7 6.09 5.79 28000.0 5.79
2020-07-01 6.35 5.52 5.52 6.05 108400.0 6.05
2020-06-30 5.62 5.38 5.38 5.55 37100.0 5.55
2020-06-29 5.69 5.34 5.69 5.42 21200.0 5.42
2020-06-26 5.65 5.21 5.36 5.65 20100.0 5.65
2020-06-25 5.45 5.35 5.39 5.35 9400.0 5.35
2020-06-24 5.5 5.35 5.48 5.4 15000.0 5.4
2020-06-23 5.49 5.34 5.43 5.49 9800.0 5.49
2020-06-22 5.52 5.31 5.45 5.39 20100.0 5.39
2020-06-19 5.49 5.3 5.41 5.48 20300.0 5.48
2020-06-18 5.72 5.3 5.51 5.54 15400.0 5.54
2020-06-17 5.75 5.42 5.75 5.51 8000.0 5.51
2020-06-16 5.66 5.4 5.43 5.58 18800.0 5.58
2020-06-15 5.6 5.39 5.6 5.4 19600.0 5.4
2020-06-12 5.84 5.53 5.84 5.61 19400.0 5.61
2020-06-11 5.82 5.35 5.82 5.48 22100.0 5.48
2020-06-10 5.99 5.83 5.95 5.84 21300.0 5.84
2020-06-09 6.0 5.84 6.0 5.99 24700.0 5.99
2020-06-08 6.0 5.75 6.0 6.0 62200.0 6.0
2020-06-05 6.0 5.83 6.0 5.86 25600.0 5.86
2020-06-04 6.05 5.67 6.05 5.82 45100.0 5.82
2020-06-03 6.06 5.77 6.06 6.03 30900.0 6.03
2020-06-02 6.14 5.85 6.02 6.05 43600.0 6.05
2020-06-01 6.49 5.83 5.9 6.05 82200.0 6.05
2020-05-29 5.8 5.52 5.58 5.8 9200.0 5.8
2020-05-28 5.62 5.37 5.57 5.52 24100.0 5.52
2020-05-27 5.65 5.22 5.39 5.63 91400.0 5.63
2020-05-26 5.38 5.1 5.24 5.36 25900.0 5.36
2020-05-22 5.15 5.02 5.02 5.15 9900.0 5.15
2020-05-21 5.16 4.94 5.08 5.0 15600.0 5.0
2020-05-20 5.19 4.9 5.14 4.99 15300.0 4.99
2020-05-19 5.19 4.98 5.05 5.06 9700.0 5.06
2020-05-18 5.16 4.93 5.08 4.98 20300.0 4.98
2020-05-15 5.14 4.9 5.0 4.9 20300.0 4.9
2020-05-14 5.24 4.89 5.18 5.0 67600.0 5.0
2020-05-13 5.61 5.2 5.4 5.24 8000.0 5.24
2020-05-12 5.82 5.25 5.62 5.39 39000.0 5.39
2020-05-11 5.8 5.66 5.71 5.66 14500.0 5.66
2020-05-08 5.88 5.5 5.64 5.51 57200.0 5.51
2020-05-07 5.78 5.5 5.67 5.56 6500.0 5.56
2020-05-06 5.76 5.5 5.52 5.6 30100.0 5.6
2020-05-05 5.9 5.51 5.79 5.51 37100.0 5.51
2020-05-04 6.02 5.55 5.83 5.72 22300.0 5.72
2020-05-01 6.08 5.73 6.0 5.75 20000.0 5.75
2020-04-30 6.24 5.99 6.14 6.0 17800.0 6.0
2020-04-29 6.79 5.95 5.95 6.14 131300.0 6.14
2020-04-28 5.99 5.81 5.89 5.91 15900.0 5.91
2020-04-27 5.93 5.7 5.84 5.75 15800.0 5.75
2020-04-24 5.82 5.55 5.59 5.67 11800.0 5.67
2020-04-23 6.12 5.87 6.07 5.87 7100.0 5.87
2020-04-22 6.11 5.98 6.05 6.0 26200.0 6.0
2020-04-21 6.16 5.8 6.02 5.95 21000.0 5.95
2020-04-20 6.35 5.99 6.0 6.0 20000.0 6.0
2020-04-17 6.0 5.51 5.51 5.95 60100.0 5.95
2020-04-16 5.69 5.5 5.5 5.55 26600.0 5.55
2020-04-15 5.64 5.38 5.38 5.49 6600.0 5.49
2020-04-14 5.6 5.38 5.38 5.48 15900.0 5.48
2020-04-13 5.6 5.41 5.56 5.47 32300.0 5.47
2020-04-09 5.5 5.43 5.5 5.45 36400.0 5.45
2020-04-08 5.57 5.37 5.57 5.48 30700.0 5.48
2020-04-07 5.88 5.35 5.75 5.35 33000.0 5.35
2020-04-06 5.75 5.59 5.74 5.71 19600.0 5.71
2020-04-03 5.73 5.36 5.66 5.45 31500.0 5.45
2020-04-02 6.14 5.65 5.77 5.66 18400.0 5.66
2020-04-01 5.92 5.65 5.75 5.69 14800.0 5.69
2020-03-31 6.5 5.94 5.94 6.05 12300.0 6.05
2020-03-30 6.2 5.67 5.7 5.85 7900.0 5.85
2020-03-27 6.06 5.16 5.81 5.59 44200.0 5.59
2020-03-26 5.9 5.3 5.32 5.61 66800.0 5.61
2020-03-25 5.25 5.01 5.1 5.1 50200.0 5.1
2020-03-24 5.12 4.63 4.63 5.0 18600.0 5.0
2020-03-23 5.6 4.54 5.6 4.63 46000.0 4.63
2020-03-20 5.97 5.6 5.81 5.6 9400.0 5.6
2020-03-19 6.14 5.1 5.49 5.79 42800.0 5.79
2020-03-18 6.61 5.43 6.2 5.83 36500.0 5.83
2020-03-17 6.71 6.15 6.3 6.21 48000.0 6.21
2020-03-16 7.0 6.0 6.64 6.0 39600.0 6.0
2020-03-13 7.69 6.27 6.59 6.5 22400.0 6.5
2020-03-12 7.5 6.28 6.86 6.7 42100.0 6.7
2020-03-11 7.51 6.82 7.4 6.95 31900.0 6.95
2020-03-10 7.82 7.32 7.64 7.68 17200.0 7.68
2020-03-09 8.0 7.36 7.95 7.51 25100.0 7.51
2020-03-06 8.36 8.11 8.24 8.16 15600.0 8.16
2020-03-05 8.7 8.01 8.46 8.35 16100.0 8.35
2020-03-04 8.65 8.41 8.41 8.46 13300.0 8.46
2020-03-03 8.62 8.35 8.47 8.41 10300.0 8.41
2020-03-02 8.63 8.3 8.45 8.37 31400.0 8.37
2020-02-28 8.85 8.3 8.49 8.84 25100.0 8.84
2020-02-27 8.9 8.52 8.57 8.76 20100.0 8.76
2020-02-26 8.98 8.68 8.84 8.75 19800.0 8.75
2020-02-25 9.0 8.56 8.77 8.91 20000.0 8.91
2020-02-24 9.0 8.59 8.67 8.82 23100.0 8.82
2020-02-21 9.04 8.82 9.04 8.9 18400.0 8.9
2020-02-20 9.21 8.91 8.91 9.01 16900.0 9.01
2020-02-19 9.23 9.11 9.11 9.15 31600.0 8.97
2020-02-18 9.23 9.09 9.13 9.17 21700.0 8.99