Psychemedics Stock Price History, PMD Historical Prices

Add to My Stocks
$19.61 $0.12 (0.61%) PMD stock closing price Jun 22, 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
2018-06-22 20.05 20.17 19.4 19.61 9,537 18.5 2.64
2018-06-20 19.99 20.22 19.97 20.22 3,838 19.08 2.72
2018-06-19 20.07 20.32 19.52 19.76 4,423 18.64 2.66
2018-06-18 19.52 20.4 19.27 20.1 19,129 18.96 2.7
2018-06-15 20.11 20.11 19.6 19.6 1,355 18.49 2.64
2018-06-14 19.73 19.86 19.4 19.72 3,852 18.6 2.65
2018-06-13 19.81 20.29 19.81 19.95 2,875 18.82 2.68
2018-06-12 19.6 20.05 19.22 19.99 13,413 18.86 2.69
2018-06-11 19.89 20.08 19.22 19.41 13,714 18.31 2.61
2018-06-08 20.05 20.05 19.85 19.9 3,703 18.77 2.68
2018-06-07 19.8 20.16 19.8 20.16 7,451 19.02 2.71
2018-06-06 20 20.32 20 20 6,545 18.87 2.69
2018-06-05 19.9 20.25 19.52 19.99 5,553 18.86 2.69
2018-06-04 20.28 20.28 19.91 19.97 3,709 18.84 2.69
2018-06-01 19.95 20.32 19.92 20.25 6,979 19.1 2.72
2018-05-31 20.12 20.15 19.96 19.96 5,302 18.83 2.69
2018-05-30 20.24 20.32 20.05 20.05 2,985 18.92 2.7
2018-05-29 20.04 20.25 19.41 19.99 11,535 18.86 2.69
2018-05-25 20 20.05 19.57 20.05 7,631 18.92 2.7
2018-05-24 20.23 20.32 20.01 20.02 5,788 18.89 2.69
2018-05-23 20.3 20.38 20.14 20.33 2,306 19.18 2.74
2018-05-22 19.99 20.39 19.89 20.3 8,671 19.15 2.73
2018-05-21 20.82 20.85 19.89 19.99 7,458 18.86 2.69
2018-05-18 20.6 20.74 20.5 20.7 2,826 19.53 2.79
2018-05-17 20.36 20.72 20.25 20.52 6,970 19.36 2.76
2018-05-16 20.29 20.72 20.12 20.51 6,698 19.35 2.76
2018-05-15 20.14 20.75 19.97 20.19 9,774 19.05 2.72
2018-05-14 20.8 20.81 19.7 20.18 15,988 19.04 2.72
2018-05-11 19.87 20.24 18.96 19.69 9,378 18.58 2.65
2018-05-10 19.99 20.56 19.96 20.16 4,591 19.02 2.71
2018-05-09 19.94 20.41 19.94 20.41 1,695 19.25 2.75
2018-05-08 20.4 20.4 19.51 20.21 16,861 19.07 2.72
2018-05-07 20.32 20.69 19.82 20.12 10,798 18.98 2.71
2018-05-04 20.9 21 20.53 20.86 8,113 19.68 2.81
2018-05-03 20.97 21.08 20.25 21.04 13,619 19.85 2.83
2018-05-02 20.75 21.02 20.51 20.62 6,913 19.45 2.77
2018-05-01 20.9 20.98 20.61 20.61 3,533 19.44 2.77
2018-04-30 20.95 21.3 20.53 21.06 8,628 19.87 2.83
2018-04-27 20.88 21.2 20.55 20.93 5,486 19.75 2.82
2018-04-26 21.17 21.23 20.5 20.86 5,486 19.68 2.81
2018-04-25 21.5 21.5 21.04 21.25 7,279 20.05 2.86
2018-04-24 20.75 21.06 20.54 21.05 8,507 19.14 2.97
2018-04-23 21.11 21.11 20.55 20.65 4,047 18.77 2.91
2018-04-20 21.26 21.42 20.79 20.91 4,143 19.01 2.95
2018-04-19 21.31 21.42 21.18 21.3 2,559 19.36 3
2018-04-18 21.3 21.39 21.2 21.27 2,826 19.34 3
2018-04-17 20.84 21.5 20.67 21.08 4,897 19.16 2.97
2018-04-16 21.2 21.2 20.4 20.83 8,395 18.94 2.94
2018-04-13 21.5 21.5 20.18 21.01 6,016 19.1 2.96
2018-04-12 20.97 21.46 20.79 21.37 2,885 19.43 3.01
2018-04-11 20.79 21.3 20.76 21.23 5,790 19.3 2.99
2018-04-10 20.33 20.89 20.1 20.89 7,422 18.99 2.95
2018-04-09 20.34 20.34 20.15 20.27 2,695 18.43 2.86
2018-04-06 20.32 20.38 20.06 20.12 1,946 18.29 2.84
2018-04-05 20.09 20.45 20.09 20.44 3,146 18.58 2.88
2018-04-04 20.52 20.55 19.81 19.81 8,108 18.01 2.79
2018-04-03 20.54 20.85 20.27 20.51 4,995 18.65 2.89
2018-04-02 20.81 21.19 20.32 20.32 6,284 18.47 2.87
2018-03-30 0 0 0 21.36 0 - -
2018-03-29 20.54 21.41 20.07 21.36 21,408 19.42 3.01
2018-03-28 20.1 20.62 19.93 20.5 6,742 18.64 2.89
2018-03-27 20.48 20.61 19.76 19.95 5,464 18.14 2.81
2018-03-26 20.13 20.58 19.79 20.49 9,674 18.63 2.89
2018-03-23 20.02 20.49 19.76 19.99 13,218 18.17 2.82
2018-03-22 20.17 20.45 20.17 20.37 11,984 18.52 2.87
2018-03-21 20.45 20.68 19.87 20.29 8,814 18.45 2.86
2018-03-20 19.95 20.42 19.84 20.01 25,605 18.19 2.82
2018-03-19 19.95 20.31 19.31 20.07 29,493 18.25 2.83
2018-03-16 20.77 21 20.02 20.04 26,336 18.22 2.83
2018-03-15 20.82 21.22 20.53 20.87 27,781 18.97 2.94
2018-03-14 20.75 21.35 20.55 20.66 30,020 18.78 2.91
2018-03-13 21.1 21.3 20.32 21.29 27,892 19.36 3
2018-03-12 20.52 21.25 20.19 20.7 39,347 18.82 2.92
2018-03-09 19.51 21.5 19.13 20.2 40,292 18.36 2.85
2018-03-08 21.75 21.86 18.69 19.91 58,429 18.1 2.81
2018-03-07 21.53 21.99 21.43 21.78 16,599 19.62 2.92
2018-03-06 21.7 22.25 21.33 21.53 26,999 19.4 2.89
2018-03-05 21.53 21.7 21.31 21.7 21,949 19.55 2.91
2018-03-02 21.24 21.75 20.82 21.75 8,157 19.6 2.92
2018-03-01 20.97 21.47 20.93 21.43 5,959 19.31 2.87
2018-02-28 21.36 21.4 21.18 21.2 10,604 19.1 2.84
2018-02-27 21.15 21.69 20.83 21.09 6,893 19 2.83
2018-02-26 21.07 21.07 20.86 20.99 4,490 18.91 2.82
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
2018-02-19 0 0 0 21.29 0 - -
2018-02-16 20.9 21.3 20.8 21.29 9,074 19.18 2.86
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 Price16.52

Psychemedics Historical PE ratio: Past 5 years

Max PE Ratio64.78Apr 28,2016
Min PE Ratio12.32Oct 24,2017
Avg PE Ratio26.27

Psychemedics Historical PS ratio: Past 5 years

Max PS Ratio4.21Jan 26,2017
Min PS Ratio1.57Jan 27,2016
Avg PS Ratio2.82

PMD Industry Peers

Company Price Change (%)
Quorum Health (QHC)5.150.04 (0.78%)
Catasys (CATS)7.790.1 (1.27%)
Neogenomics (NEO)14.050.13 (0.93%)
Combimatrix (CBMX)6.250 (0%)
Bio-reference Labs (BRLI)34.610 (0%)
Cannlabs (CANL)0.210 (0%)
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 $19.61 and 9,537 shares of PMD were traded on Jun 22, 2018. The average P/S ratio was 2.82 as can be seen from Psychemedics stock history.