Psychemedics Stock Price History, PMD Historical Prices

Add to My Stocks
$21.14 $0.25 (1.17%) PMD stock closing price Feb 23, 2018 (Closing)

Psychemedics stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Psychemedics price to earnings ratio data. The Psychemedics stock price history chart shows that the stock price was at a low of $7.99 on Jan 28, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 21.27 21.49 20.88 21.14 4,130 19.05 2.84
2018-02-22 21.4 21.4 21.01 21.39 4,136 19.27 2.87
2018-02-21 21.13 21.13 20.94 21.07 1,654 18.98 2.83
2018-02-20 21.3 21.3 20.84 20.97 4,045 18.89 2.81
2018-02-16 20.9 21.3 20.8 21.29 9,074 19.18 2.86
2018-02-15 20.99 20.99 20.31 20.9 6,041 18.83 2.8
2018-02-14 20.62 20.94 20.62 20.8 7,101 18.73 2.79
2018-02-13 20.67 21 20.49 20.5 8,350 18.47 2.75
2018-02-12 20.06 20.94 20.06 20.49 11,826 18.46 2.75
2018-02-09 20.06 20.19 19.57 20.07 12,762 18.08 2.69
2018-02-08 20.85 20.85 19.52 19.52 18,244 17.59 2.62
2018-02-07 19.7 20.43 19.53 19.55 7,679 17.61 2.62
2018-02-06 19.21 20.31 19 19.62 11,122 17.68 2.63
2018-02-05 19.5 19.78 19.35 19.56 14,834 17.62 2.62
2018-02-02 19.95 20.16 19.51 19.83 27,910 17.87 2.66
2018-02-01 20.02 20.12 19.86 20 10,415 18.02 2.68
2018-01-31 20.32 20.5 19.89 20.01 6,467 18.03 2.68
2018-01-30 20.05 20.67 19.71 20.67 15,697 18.62 2.77
2018-01-29 20.34 20.81 20.23 20.28 6,661 18.27 2.72
2018-01-26 20.57 20.57 20 20.19 11,906 18.19 2.71
2018-01-25 20.93 20.93 20.51 20.85 10,337 18.78 2.8
2018-01-24 21.24 21.52 20.57 20.94 19,278 18.87 2.81
2018-01-23 21.32 21.61 20.87 21.05 7,375 18.96 2.82
2018-01-22 21.19 21.8 20.86 21.65 24,074 19.51 2.9
2018-01-19 21.13 21.56 20.93 21.15 13,820 19.05 2.84
2018-01-18 21.07 21.83 21.07 21.26 11,171 19.15 2.85
2018-01-17 20.41 21.27 20.41 21.27 3,353 19.16 2.85
2018-01-16 20.93 22.7 20.79 21.43 17,697 19.31 2.87
2018-01-10 21.13 22.64 20.73 22.64 37,405 20.4 3.04
2018-01-09 21.07 21.16 20.52 20.84 7,388 18.78 2.8
2018-01-08 21.37 21.37 20.6 21.25 8,507 19.14 2.85
2018-01-05 20.77 21.33 20.58 21.24 10,602 19.14 2.85
2018-01-04 20.55 21.11 20 20.76 7,044 18.7 2.79
2018-01-03 20.69 21.24 19.87 20.79 20,220 18.73 2.79
2018-01-02 20.67 21.14 20.25 20.73 17,822 18.68 2.78
2017-12-29 20.33 21.74 20.32 20.56 13,992 18.52 2.76
2017-12-28 21.7 21.7 20.32 20.35 5,655 18.33 2.73
2017-12-27 20.35 21 20.25 20.35 13,966 18.33 2.73
2017-12-26 20.45 20.54 20 20.29 19,381 18.28 2.72
2017-12-22 20.48 20.8 20.25 20.55 7,336 18.51 2.76
2017-12-21 20.35 21.45 20.03 20.25 18,727 18.24 2.72
2017-12-20 20.85 20.9 20.28 20.4 16,081 18.38 2.74
2017-12-19 20.78 21.04 20.4 20.89 18,247 18.82 2.8
2017-12-18 20.91 21.24 20.75 20.75 9,658 18.69 2.78
2017-12-15 20.32 20.95 20.32 20.6 50,487 18.56 2.76
2017-12-14 20.35 20.91 20.14 20.44 19,918 18.41 2.74
2017-12-13 20.79 20.98 20.2 20.35 12,886 18.33 2.73
2017-12-12 20.91 21.68 20.61 20.78 8,557 18.72 2.79
2017-12-11 20.59 21.15 18.03 20.64 12,706 18.6 2.77
2017-12-08 21.4 21.5 20.2 20.54 13,878 18.51 2.76
2017-12-07 20.49 21.65 20.48 21.24 36,638 19.14 2.85
2017-12-06 20.15 20.4 19.8 20.4 15,880 18.38 2.74
2017-12-05 20.25 20.3 19.67 19.99 22,828 18.01 2.68
2017-12-04 19 19.97 18.99 19.95 21,286 17.97 2.68
2017-12-01 18.45 18.99 18.27 18.99 13,220 17.11 2.55
2017-11-30 18.44 18.66 18.15 18.43 14,907 16.6 2.47
2017-11-29 18.43 18.95 18.43 18.52 9,691 16.69 2.48
2017-11-28 17.72 18.54 17.52 18.27 27,291 16.46 2.45
2017-11-27 18.16 18.16 17.65 17.9 14,843 16.13 2.4
2017-11-24 18.12 18.12 17.55 18.12 12,031 16.32 2.43
2017-11-23 0 0 0 18.2 0 - -
2017-11-22 18 18.2 17.8 18.2 7,041 16.4 2.44
2017-11-21 18.05 18.61 18.02 18.03 15,227 16.24 2.42
2017-11-20 17.67 18.22 17.67 18.05 16,020 16.26 2.42
2017-11-17 17.03 17.9 16.87 17.66 50,297 15.91 2.37
2017-11-16 17.55 17.8 16.98 16.98 43,832 15.3 2.28
2017-11-15 16.93 17.68 16.45 17.53 23,234 15.79 2.35
2017-11-14 17.26 17.32 16.38 16.91 63,343 15.23 2.27
2017-11-13 18 18 17.3 17.48 39,782 15.75 2.35
2017-11-10 18.07 18.21 17.81 17.83 11,199 16.06 2.39
2017-11-09 17.96 18.24 17.9 18.2 18,144 16.4 2.44
2017-11-08 18.05 18.07 17.78 17.81 13,244 16.05 2.39
2017-11-07 18.06 18.25 17.89 18.03 19,550 16.24 2.42
2017-11-06 18.22 18.27 17.66 18.05 18,527 16.26 2.42
2017-11-03 18.01 18.29 18.01 18.02 16,267 16.23 2.42
2017-11-02 17.66 18.3 17.31 18 23,091 16.22 2.41
2017-11-01 17.36 17.86 17.36 17.75 12,548 15.99 2.38
2017-10-31 17.37 17.74 17.13 17.5 13,207 15.77 2.35
2017-10-30 17.68 17.73 17.15 17.36 11,719 15.64 2.33
2017-10-27 16.84 17.73 16.77 17.72 17,328 15.96 2.38
2017-10-26 17.01 17.01 16.5 16.72 25,192 15.06 2.24
2017-10-25 16.64 17.24 15.99 17.23 6,398 15.52 2.31
2017-10-24 16.62 16.71 16.29 16.63 13,156 12.32 2.09
2017-10-23 16.76 17.27 16.65 16.65 6,483 12.33 2.09
2017-10-20 16.8 16.8 16.51 16.75 10,856 12.4 2.1
2017-10-19 17.02 17.1 16.59 16.84 8,281 12.47 2.12
2017-10-18 17.04 17.2 16.89 16.89 18,666 12.51 2.12
2017-10-17 17.15 17.42 17.01 17.03 14,129 12.62 2.14
2017-10-16 17.25 17.5 17.01 17.15 17,819 12.7 2.15
Get more Data

Psychemedics Stock History Chart

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

Psychemedics Stock Price History: Past 5 years

Max Stock Price27.15Jul 11,2017
Min Stock Price7.99Jan 28,2016
Avg Stock Price15.93

Psychemedics Historical PE ratio: Past 5 years

Max PE Ratio64.78Apr 28,2016
Min PE Ratio12.32Oct 24,2017
Avg PE Ratio26.36

Psychemedics Historical PS ratio: Past 5 years

Max PS Ratio4.21Jan 26,2017
Min PS Ratio1.57Jan 27,2016
Avg PS Ratio2.78

PMD Industry Peers

Company Price Change (%)
Quorum Health (QHC)6.170.01 (0.16%)
Helios And Matheson Analytics (HMNY)4.930.02 (0.41%)
Neogenomics (NEO)8.030.22 (2.67%)
Combimatrix (CBMX)6.250 (0%)
Bio-reference Labs (BRLI)34.610 (0%)
Cannlabs (CANL)0.250.02 (8.7%)
Combimatrix (CBMX)6.250 (0%)

Psychemedics share price history helps an investor analyze a company's history and do Psychemedics stock analysis . The price and volume changes on a daily basis is provided in the Psychemedics stock price history. The daily volume changes indicate the investor interest in the stock. The closing price was $21.14 and 4,130 shares of PMD were traded on Feb 23, 2018. The average P/S ratio was 2.78 as can be seen from Psychemedics stock history.