Psychemedics Stock Price History, PMD Historical Prices

Add to My Stocks
$19.57 $0.86 (4.21%) PMD stock closing price Aug 21, 2017 (Closing)

Psychemedics stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Psychemedics P/E ratio, and PS ratio. The stock price was at a 5 year high of 27.15 on 11 Jul, 2017 as seen from Psychemedics stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-2120.3920.3919.2119.578822414.502.46
2017-08-1820.0920.6319.8020.435952315.132.57
2017-08-1720.3920.6920.1620.202456714.962.54
2017-08-1620.6220.8420.2720.603598715.262.59
2017-08-1521.0021.0020.2520.424732415.132.57
2017-08-1420.6320.9920.1020.956132715.522.63
2017-08-1120.7921.0620.4120.412584515.122.56
2017-08-1020.7021.2120.2520.785025115.392.61
2017-08-0921.2421.9520.5520.762511615.382.61
2017-08-0820.3322.0420.2921.236423415.732.67
2017-08-0720.3920.8720.2220.586992915.242.59
2017-08-0421.2621.6219.6520.937954114.052.74
2017-08-0321.6124.0520.1021.2412852514.262.78
2017-08-0225.8225.9425.4725.842831917.343.38
2017-08-0125.6926.0524.8725.933694317.403.39
2017-07-3126.7426.7725.3725.562431317.153.34
2017-07-2826.0726.7425.0026.705232217.923.49
2017-07-2726.4327.3625.5726.093806917.513.41
2017-07-2627.0127.4126.2026.392940417.713.45
2017-07-2526.4326.8726.2626.542359717.813.47
2017-07-2426.1926.7325.6826.154398717.553.42
2017-07-2125.8326.3525.3626.314774817.663.44
2017-07-2025.6825.9925.6825.88779717.373.38
2017-07-1926.0726.2925.6625.992922417.443.40
2017-07-1826.5326.5525.5926.094569017.513.41
2017-07-1726.1626.7025.5926.544046917.813.47
2017-07-1426.9626.9625.8125.896794117.383.39
2017-07-1326.2327.0026.1026.984265918.113.53
2017-07-1227.1927.9926.6826.723506717.933.49
2017-07-1125.5927.1925.5927.155889718.223.55
2017-07-1025.2225.6125.1525.494198417.113.33
2017-07-0724.8225.5024.1025.393778417.043.32
2017-07-0625.0625.2924.6124.611130516.523.22
2017-07-0525.3825.5924.5425.113582516.853.28
2017-07-0324.9525.5024.9525.141055716.873.29
2017-06-3025.0025.0024.6024.951778916.753.26
2017-06-2924.3525.0023.6924.945991616.743.26
2017-06-2823.8524.4823.3624.404681216.383.19
2017-06-2723.5623.9823.5123.69932015.903.10
2017-06-2623.0023.9822.8523.782351515.963.11
2017-06-2322.6923.1522.0422.956569715.403.00
2017-06-2222.6422.6822.2222.683047115.222.97
2017-06-2122.1023.2721.8822.504825915.102.94
2017-06-2021.8822.1221.7822.091576714.832.89
2017-06-1921.7322.0321.6521.953426714.732.87
2017-06-1622.0022.0021.4821.782777314.622.85
2017-06-1522.0322.2321.0022.111540614.842.89
2017-06-1422.1322.3621.7922.032760914.792.88
2017-06-1322.3222.4621.3521.87688314.682.86
2017-06-1221.9922.4021.4522.351849815.002.92
2017-06-0921.5922.3421.3322.041697614.792.88
2017-06-0821.7721.8821.4821.74439814.592.84
2017-06-0722.5022.7521.7521.761652314.602.85
2017-06-0621.8022.5021.8022.502279015.102.94
2017-06-0521.6522.2321.6122.001486014.772.88
2017-06-0221.1021.7421.0021.422952314.382.80
2017-06-0120.6221.0820.6221.011852814.102.75
2017-05-3120.2320.7120.0820.692156113.892.71
2017-05-3020.5120.5119.9820.201061813.562.64
2017-05-290.000.000.0020.390N/AN/A
2017-05-2620.6520.7419.8520.393038313.692.67
2017-05-2520.5620.8620.5120.601378413.832.69
2017-05-2421.0521.0820.5420.883489214.012.73
2017-05-2321.7022.0220.7121.041311414.122.75
2017-05-2222.0022.2721.3921.441424714.392.80
2017-05-1920.9822.0020.9821.892576814.692.86
2017-05-1820.9421.9220.7020.741129513.922.71
2017-05-1721.8521.9820.7020.722384413.912.71
2017-05-1621.0023.2621.0021.823338714.642.85
2017-05-1520.7621.1520.7620.961627014.072.74
2017-05-1220.4520.7720.4520.511942613.772.68
2017-05-1120.7020.8620.1020.551453513.792.69
2017-05-1020.4021.1520.0120.783320413.952.72
2017-05-0920.6020.8120.1020.352795813.662.66
2017-05-0819.6020.8419.5020.603895113.832.69
2017-05-0518.9320.3118.7920.032629413.442.62
2017-05-0419.4219.4218.6518.871237712.662.47
2017-05-0319.2019.6618.7119.662906213.202.57
2017-05-0218.4419.2918.4419.291848012.952.52
2017-05-0119.0719.2418.4518.562729012.462.43
2017-04-2819.2519.2518.7819.07988512.802.49
2017-04-2719.3519.4118.8618.972387012.732.48
2017-04-2620.9921.1619.0919.476975513.072.55
2017-04-2520.2720.8820.0820.621690016.962.90
2017-04-2420.4920.4919.8120.101277516.532.83
2017-04-2119.6020.4219.6020.151401716.572.84
2017-04-2019.5320.0319.1119.831470516.312.79
2017-04-1919.8419.8719.3519.872359113.342.59
2017-04-1819.8820.2519.2819.851384913.322.59
Get more Data

Psychemedics Stock 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 Historical Prices: Past 5 years

Max Stock Price 27.15 Jul 11,2017
Min Stock Price 7.99 Jan 28,2016
Avg Stock Price 15.13

Psychemedics Historical PE ratio: Past 5 years

Max PE Ratio 64.78 Apr 28,2016
Min PE Ratio 12.46 May 01,2017
Avg PE Ratio 26.62

Psychemedics Historical PS ratio: Past 5 years

Max PS Ratio 4.21 Jan 26,2017
Min PS Ratio 1.57 Jan 27,2016
Avg PS Ratio 2.77

PMD Industry Peers

Company Price Change (%)
Aac Holdings (AAC)8.980.07 (0.77%)
Quorum Health (QHC)4.370.11 (2.58%)
Quest Diagnostics (DGX)1050.13 (0.12%)
Laboratory Corp. (LH)153.740.17 (0.11%)
Enzo Biochem (ENZ)10.880.1 (0.93%)
Neogenomics (NEO)9.110.05 (0.55%)
Combimatrix (CBMX)7.30.1 (1.35%)

Psychemedics historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Psychemedics stock analysis. The price and volume changes on a daily basis is provided in the Psychemedics stock price history. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 19.57 and 88224 shares of PMD were traded on 21 Aug, 2017. Looking at Psychemedics stock market history data, the P/S ratio was at a low of 0.8 on 12 Mar, 2009. .