Italia markets closed

Psychemedics Corporation (PMD)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,5500-0,0400 (-1,54%)
Alla chiusura: 04:00PM EDT
2,6000 +0,05 (+1,96%)
Dopo ore: 04:08PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20242,55002,55002,55002,55002,5500721
02 mag 20242,54002,64002,54002,64002,64003.500
01 mag 20242,70002,70002,53002,62002,62001.900
30 apr 20242,55002,75002,52002,59002,590018.500
29 apr 20242,67002,67002,53002,57002,57002.200
26 apr 20242,55002,55002,55002,55002,5500600
25 apr 20242,61002,64002,54002,54002,54007.100
24 apr 20242,66002,69002,65002,65002,65001.400
23 apr 20242,75002,75002,59002,59002,5900900
22 apr 20242,65002,66002,65002,66002,66002.100
19 apr 20242,51002,63002,51002,57002,57001.800
18 apr 20242,56002,56002,56002,56002,5600700
17 apr 20242,61002,61002,54002,54002,5400900
16 apr 20242,56002,57002,54002,56002,56003.600
15 apr 20242,73002,73002,55002,65002,650028.400
12 apr 20242,80002,80002,75002,75002,75002.200
11 apr 20242,74002,83002,73002,82002,82003.700
10 apr 20242,90002,90002,72002,77002,770010.600
09 apr 20242,84002,87002,79002,83002,830012.100
08 apr 20242,90002,90002,79002,88002,88007.400
05 apr 20242,84002,89002,81002,88002,88001.600
04 apr 20242,89002,89002,82002,85002,85002.500
03 apr 20242,81002,86002,79002,81002,81007.900
02 apr 20242,81002,88002,80002,86002,86004.700
01 apr 20242,93002,93002,80002,81002,81009.700
28 mar 20243,00003,00002,88002,93002,930014.300
27 mar 20243,04003,05003,00003,00003,00003.200
26 mar 20243,07003,07002,90003,00003,00002.700
25 mar 20242,92003,05002,92003,05003,05004.300
22 mar 20242,99003,05002,90002,96002,960014.900
21 mar 20242,94003,06002,91003,00003,000011.700
20 mar 20242,97002,99002,90002,94002,940010.100
19 mar 20242,97003,13002,95002,95002,950018.700
18 mar 20242,95003,00002,95002,97002,97003.800
15 mar 20242,96003,16002,95002,96002,960024.000
14 mar 20242,98003,01002,90002,92002,920027.300
13 mar 20243,17003,17002,94003,01003,010018.900
12 mar 20242,94003,05002,94002,98002,980013.000
11 mar 20242,99003,29002,97002,98002,980019.200
08 mar 20243,03003,26002,99003,00003,000016.000
07 mar 20243,03003,03002,91002,98002,98008.100
06 mar 20243,18003,18002,86002,99002,990022.600
05 mar 20243,08003,09002,98003,05003,05001.000
04 mar 20243,03003,20003,01003,10003,100013.100
01 mar 20243,16003,16002,99003,12003,120011.800
29 feb 20243,06003,27003,04003,16003,160015.500
28 feb 20243,11003,11003,00003,06003,06004.900
27 feb 20243,18003,18003,05003,05003,05002.400
26 feb 20243,12003,12002,88003,09003,09007.300
23 feb 20242,94003,10002,94003,10003,10007.500
22 feb 20243,17003,44003,05003,06003,06004.900
21 feb 20243,18003,18003,18003,18003,1800900
20 feb 20243,11003,31003,03003,11003,110025.900
16 feb 20243,12003,12002,93002,97002,970016.300
15 feb 20243,05003,12003,05003,12003,12004.400
14 feb 20243,01003,04003,00003,04003,04001.700
13 feb 20242,88003,02002,85002,96002,96004.700
12 feb 20242,86003,01002,86002,95002,95002.500
09 feb 20242,98002,98002,92002,93002,93001.600
08 feb 20242,87002,93002,86002,92002,92002.400
07 feb 20243,03003,09002,93002,93002,93008.100
06 feb 20243,02003,13003,02003,03003,03001.700
05 feb 20243,06003,25003,02003,05003,050032.100
02 feb 20243,20003,30003,03003,15003,150022.700
01 feb 20243,21003,31003,20003,21003,21005.800
31 gen 20243,30003,30003,16003,20003,20009.800
30 gen 20243,33003,48003,30003,31003,31009.600
29 gen 20243,15003,45003,15003,35003,35001.300
26 gen 20243,28003,46003,17003,17003,17004.000
25 gen 20243,46003,46003,15003,15003,150010.200
24 gen 20243,37003,40003,32003,33003,33009.200
23 gen 20243,44003,44003,33003,34003,34006.200
22 gen 20243,37003,60003,37003,40003,40007.200
19 gen 20243,41003,41003,32003,34003,34008.600
18 gen 20243,40003,40003,39003,39003,39003.600
17 gen 20243,55003,64003,40003,40003,40004.200
16 gen 20243,44003,57003,30003,40003,400037.200
12 gen 20243,48003,61003,36003,44003,440061.600
11 gen 20243,51003,56003,40003,48003,480014.400
10 gen 20243,60003,67003,60003,62003,620012.200
09 gen 20243,71003,84003,55003,64003,640054.800
08 gen 20243,60003,75003,60003,74003,740011.300
05 gen 20243,76003,93003,62003,75003,750022.700
04 gen 20243,84003,84003,75003,79003,79004.900
03 gen 20243,55003,82003,42003,78003,780032.000
02 gen 20242,92003,42002,92003,39003,390034.000
29 dic 20232,87003,03002,87002,96002,960025.200
28 dic 20232,96003,04002,94003,00003,00003.400
27 dic 20232,80002,96002,80002,90002,900014.300
26 dic 20232,91002,91002,72002,84002,840014.900
22 dic 20232,89002,96002,72002,83002,830021.600
21 dic 20232,75002,93002,75002,87002,870010.700
20 dic 20232,76002,88002,76002,82002,82003.600
19 dic 20232,82003,02002,75002,85002,850019.000
18 dic 20233,05003,05002,86002,86002,86009.400
15 dic 20233,00003,00002,98002,98002,98002.000
14 dic 20232,98003,09002,89002,96002,96005.900
13 dic 20232,89003,01002,89002,92002,920013.100
12 dic 20232,96002,96002,89002,89002,89008.900
11 dic 20232,92003,00002,92002,97002,97003.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...