Mercados españoles cerrados en 4 hrs 23 min

Psychemedics Corporation (PMD)

NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,6363+0,0163 (+0,62%)
Al cierre: 04:00PM EDT
2,8400 +0,20 (+7,73%)
Después del cierre: 07:58PM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 20242,54002,64002,54002,64002,64003500
01 may 20242,70002,70002,53002,62002,62001900
30 abr 20242,55002,75002,52002,59002,590018.500
29 abr 20242,67002,67002,53002,57002,57002200
26 abr 20242,55002,55002,55002,55002,5500600
25 abr 20242,61002,64002,54002,54002,54007100
24 abr 20242,66002,69002,65002,65002,65001400
23 abr 20242,75002,75002,59002,59002,5900900
22 abr 20242,65002,66002,65002,66002,66002100
19 abr 20242,51002,63002,51002,57002,57001800
18 abr 20242,56002,56002,56002,56002,5600700
17 abr 20242,61002,61002,54002,54002,5400900
16 abr 20242,56002,57002,54002,56002,56003600
15 abr 20242,73002,73002,55002,65002,650028.400
12 abr 20242,80002,80002,75002,75002,75002200
11 abr 20242,74002,83002,73002,82002,82003700
10 abr 20242,90002,90002,72002,77002,770010.600
09 abr 20242,84002,87002,79002,83002,830012.100
08 abr 20242,90002,90002,79002,88002,88007400
05 abr 20242,84002,89002,81002,88002,88001600
04 abr 20242,89002,89002,82002,85002,85002500
03 abr 20242,81002,86002,79002,81002,81007900
02 abr 20242,81002,88002,80002,86002,86004700
01 abr 20242,93002,93002,80002,81002,81009700
28 mar 20243,00003,00002,88002,93002,930014.300
27 mar 20243,04003,05003,00003,00003,00003200
26 mar 20243,07003,07002,90003,00003,00002700
25 mar 20242,92003,05002,92003,05003,05004300
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 20242,95003,00002,95002,97002,97003800
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 20243,03003,03002,91002,98002,98008100
06 mar 20243,18003,18002,86002,99002,990022.600
05 mar 20243,08003,09002,98003,05003,05001000
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 20243,11003,11003,00003,06003,06004900
27 feb 20243,18003,18003,05003,05003,05002400
26 feb 20243,12003,12002,88003,09003,09007300
23 feb 20242,94003,10002,94003,10003,10007500
22 feb 20243,17003,44003,05003,06003,06004900
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 20243,05003,12003,05003,12003,12004400
14 feb 20243,01003,04003,00003,04003,04001700
13 feb 20242,88003,02002,85002,96002,96004700
12 feb 20242,86003,01002,86002,95002,95002500
09 feb 20242,98002,98002,92002,93002,93001600
08 feb 20242,87002,93002,86002,92002,92002400
07 feb 20243,03003,09002,93002,93002,93008100
06 feb 20243,02003,13003,02003,03003,03001700
05 feb 20243,06003,25003,02003,05003,050032.100
02 feb 20243,20003,30003,03003,15003,150022.700
01 feb 20243,21003,31003,20003,21003,21005800
31 ene 20243,30003,30003,16003,20003,20009800
30 ene 20243,33003,48003,30003,31003,31009600
29 ene 20243,15003,45003,15003,35003,35001300
26 ene 20243,28003,46003,17003,17003,17004000
25 ene 20243,46003,46003,15003,15003,150010.200
24 ene 20243,37003,40003,32003,33003,33009200
23 ene 20243,44003,44003,33003,34003,34006200
22 ene 20243,37003,60003,37003,40003,40007200
19 ene 20243,41003,41003,32003,34003,34008600
18 ene 20243,40003,40003,39003,39003,39003600
17 ene 20243,55003,64003,40003,40003,40004200
16 ene 20243,44003,57003,30003,40003,400037.200
12 ene 20243,48003,61003,36003,44003,440061.600
11 ene 20243,51003,56003,40003,48003,480014.400
10 ene 20243,60003,67003,60003,62003,620012.200
09 ene 20243,71003,84003,55003,64003,640054.800
08 ene 20243,60003,75003,60003,74003,740011.300
05 ene 20243,76003,93003,62003,75003,750022.700
04 ene 20243,84003,84003,75003,79003,79004900
03 ene 20243,55003,82003,42003,78003,780032.000
02 ene 20242,92003,42002,92003,39003,390034.000
29 dic 20232,87003,03002,87002,96002,960025.200
28 dic 20232,96003,04002,94003,00003,00003400
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 20232,76002,88002,76002,82002,82003600
19 dic 20232,82003,02002,75002,85002,850019.000
18 dic 20233,05003,05002,86002,86002,86009400
15 dic 20233,00003,00002,98002,98002,98002000
14 dic 20232,98003,09002,89002,96002,96005900
13 dic 20232,89003,01002,89002,92002,920013.100
12 dic 20232,96002,96002,89002,89002,89008900
11 dic 20232,92003,00002,92002,97002,97003300
08 dic 20232,99002,99002,91002,92002,92002200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...