Pharmchem Stock Price History, PCHM Historical Prices

Add to My Stocks
$0.65 $0 (0%) PCHM stock closing price Aug 23, 2017 (Closing)

The 10 year data of Pharmchem stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Pharmchem P/E ratio data for the stock. The Pharmchem stock price history chart shows that the stock price reached a high of 0.75 on 27 Jul, 2017, and a low of 0 on 27 Jul, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-180.650.650.650.652775N/AN/A
2017-08-150.650.650.650.653420N/AN/A
2017-08-110.740.740.740.741000N/AN/A
2017-08-090.660.660.660.663000N/AN/A
2017-08-030.650.650.650.655000N/AN/A
2017-07-280.650.650.650.651000N/AN/A
2017-07-240.700.750.700.759180N/AN/A
2017-07-200.640.640.630.638700N/AN/A
2017-07-190.630.630.630.639180N/AN/A
2017-07-060.000.000.000.750N/AN/A
2017-07-050.000.000.000.750N/AN/A
2017-07-030.000.000.000.750N/AN/A
2017-06-300.000.000.000.750N/AN/A
2017-06-290.000.000.000.750N/AN/A
2017-06-280.630.750.630.753100N/AN/A
2017-06-270.000.000.000.750N/AN/A
2017-06-260.750.750.750.75100N/AN/A
2017-06-230.650.680.650.6811000N/AN/A
2017-06-220.630.630.630.63900N/AN/A
2017-06-210.000.000.000.630N/AN/A
2017-06-200.630.630.630.631000N/AN/A
2017-06-190.000.000.000.630N/AN/A
2017-06-160.000.000.000.630N/AN/A
2017-06-150.000.000.000.630N/AN/A
2017-06-140.630.630.630.631600N/AN/A
2017-06-130.000.000.000.630N/AN/A
2017-06-120.630.630.630.6311800N/AN/A
2017-06-090.680.680.680.681000N/AN/A
2017-06-080.620.620.620.6213200N/AN/A
2017-06-070.000.000.000.6281N/AN/A
2017-06-060.620.620.620.622200N/AN/A
2017-06-050.000.000.000.680N/AN/A
2017-06-020.000.000.000.680N/AN/A
2017-06-010.000.000.000.680N/AN/A
2017-05-310.680.680.680.681000N/AN/A
2017-05-300.620.620.620.62200N/AN/A
2017-05-290.000.000.000.680N/AN/A
2017-05-260.620.680.620.681225N/AN/A
2017-05-250.000.000.000.620N/AN/A
2017-05-240.620.620.620.621000N/AN/A
2017-05-230.610.610.610.6111000N/AN/A
2017-05-220.000.000.000.610N/AN/A
2017-05-190.000.000.000.610N/AN/A
2017-05-180.000.000.000.610N/AN/A
2017-05-170.000.000.000.610N/AN/A
2017-05-160.610.610.610.611300N/AN/A
2017-05-150.000.000.000.600N/AN/A
2017-05-120.000.000.000.600N/AN/A
2017-05-110.000.000.000.600N/AN/A
2017-05-100.000.000.000.600N/AN/A
2017-05-090.000.000.000.600N/AN/A
2017-05-080.600.600.600.601105N/AN/A
2017-05-050.610.610.610.61200N/AN/A
2017-05-040.610.610.610.61250N/AN/A
2017-05-030.000.000.000.610N/AN/A
2017-05-020.610.610.610.611000N/AN/A
2017-05-010.000.000.000.610N/AN/A
2017-04-280.000.000.000.610N/AN/A
2017-04-270.610.610.610.611000N/AN/A
2017-04-260.610.610.610.61500N/AN/A
2017-04-250.610.610.610.616000N/AN/A
2017-04-240.610.610.610.61800N/AN/A
2017-04-210.610.610.610.611000N/AN/A
2017-04-200.000.000.000.610N/AN/A
2017-04-190.610.610.610.612810N/AN/A
2017-04-180.640.640.640.6419250N/AN/A
2017-04-170.610.630.600.635900N/AN/A
2017-04-140.000.000.000.600N/AN/A
2017-04-130.000.000.000.600N/AN/A
2017-04-120.600.600.600.60900N/AN/A
2017-04-110.600.630.600.638700N/AN/A
2017-04-100.000.000.000.470N/AN/A
2017-04-070.470.470.470.47800N/AN/A
2017-04-060.000.000.000.620N/AN/A
2017-04-050.000.000.000.620N/AN/A
2017-04-040.000.000.000.620N/AN/A
2017-04-030.000.000.000.620N/AN/A
2017-03-310.630.630.620.62950N/AN/A
2017-03-300.000.000.000.590N/AN/A
2017-03-290.000.000.000.590N/AN/A
2017-03-280.000.000.000.590N/AN/A
2017-03-270.000.000.000.590N/AN/A
2017-03-240.640.640.590.593450N/AN/A
2017-03-230.000.000.000.500N/AN/A
2017-03-220.000.000.000.500N/AN/A
2017-03-210.000.000.000.500N/AN/A
2017-03-200.000.000.000.500N/AN/A
2017-03-170.000.000.000.500N/AN/A
2017-03-160.000.000.000.500N/AN/A
Get more Data

Pharmchem Stock Chart

View PCHM PE ratio, PS ratio stocks charts and compare with peers.
PCHM Chart
Note: Compare Pharmchem stock price history with the index and industry peers.

Pharmchem Historical Prices: Past 5 years

Max Stock Price 0.75 Jun 26,2017
Min Stock Price 0 Aug 20,2012
Avg Stock Price 0.15

PCHM Industry Peers

Company Price Change (%)
Brain Resource (BRRZY)0.720 (0%)
Helios And Matheson Analytics (HMNY)3.280.09 (2.67%)
Psychemedics (PMD)21.511.46 (7.28%)
Nanobac Pharma (NNBP)00 (0%)
Trovagene (TROV)0.830.02 (2.35%)
Combimatrix (CBMX)7.450.05 (0.68%)
Opgen (OPGN)0.260 (0%)

Pharmchem historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Pharmchem stock analysis. The price and volume changes on a daily basis is provided in the Pharmchem stock price history. The daily volume changes indicate the investor interest in the stock.   The closing price was 0.65 and 0 shares of PCHM were traded on 22 Aug, 2017. .