Dados Históricos Psychemedics Corporation - PMD | Ações NASDAQ

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	0	0	2.67	2.67	2.67	0	0	CS
4	0.33	14.1025641026	2.34	3.25	2.07	54091	2.59027614	CS
12	0.33	14.1025641026	2.34	3.25	2.07	31058	2.4744148	CS
26	0.34	14.5922746781	2.33	3.25	1.63	30441	2.36429615	CS
52	-0.09	-3.26086956522	2.76	3.93	1.63	20129	2.52263887	CS
156	-4.49	-62.7094972067	7.16	7.77	1.63	14065	4.01634401	CS
260	-6.15	-69.7278911565	8.82	10.69	1.63	19770	5.34879124	CS

Ferramentas de nível profissional para investidores individuais.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1734737700	2.67	0	0.00	2.67	2.67	2.67	0
1734651300	2.67	0	0.00	2.67	2.67	2.67	0
1734564900	2.67	0	0.00	2.67	2.67	2.67	0
1734478500	2.67	0	0.00	2.67	2.67	2.67	0
1734392100	2.67	0	0.00	2.67	2.67	2.67	0
1734132900	2.67	0	0.00	2.67	2.67	2.67	0
1734046500	2.67	-0.05	-1.84	2.61	2.77	2.46	112753
1733960100	2.72	0.01	0.37	2.9049999	2.9049999	2.68	26452
1733873700	2.71	0.17	6.69	2.59	2.7799999	2.57	30007
1733787300	2.54	-0.67	-20.87	3.21	3.21	2.48	38353
1733528100	3.2099	0.86	36.59	2.72	3.25	2.48	203363
1733441700	2.35	-0.04	-1.67	2.25	2.37	2.22	222743
1733355300	2.39	0	0.00	2.5	2.5299999	2.07	34735
1733268900	2.39	0.04	1.70	2.34	2.412	2.34	201074
1733182500	2.35	0.02	0.86	2.34	2.36	2.34	62209
1732917840	2.33	-0.01	-0.43	2.34	2.34	2.32	23286
1732750500	2.34	0	0.00	2.33	2.345	2.33	14069
1732664100	2.34	0	0.00	2.34	2.3447	2.33	11661
1732577700	2.34	0	0.21	2.34	2.3401	2.325	21233
1732318500	2.335	-0.01	-0.21	2.34	2.34	2.33	25795
1732232100	2.34	0	0.00	2.33	2.35	2.33	24511
1732145700	2.34	0	0.00	2.32	2.35	2.32	26755
1732059300	2.34	0.01	0.43	2.34	2.34	2.32	9069
1731972900	2.33	-0.01	-0.43	2.33	2.35	2.33	23459
1731713700	2.34	-0.02	-0.64	2.335	2.34	2.32	12747
1731627300	2.355	0.01	0.43	2.3394	2.36	2.32	55440
1731540900	2.345	0.01	0.43	2.34	2.35	2.33	35704
1731454500	2.335	0	0.21	2.32	2.335	2.32	9417
1731368100	2.33	-0.01	-0.43	2.34	2.35	2.33	8917
1731108900	2.34	0	0.00	2.35	2.35	2.34	18096
1731022500	2.34	-0.01	-0.21	2.345	2.35	2.33	22727
1730936100	2.345	0.01	0.21	2.3401	2.35	2.32	23274
1730849700	2.34	0.02	0.86	2.33	2.35	2.32	42711
1730763300	2.32	0	0.00	2.34	2.34	2.32	13625
1730500500	2.32	-0.01	-0.43	2.31	2.34	2.31	65154
1730414100	2.33	0.02	0.87	2.332	2.332	2.32	1522
1730327700	2.31	-0.01	-0.43	2.32	2.32	2.31	19969
1730241300	2.32	0	0.00	2.31	2.32	2.31	5550
1730154900	2.32	-0.01	-0.43	2.34	2.34	2.31	54285
1729895700	2.33	0.02	0.82	2.32	2.34	2.31	45476
1729809300	2.311	0	0.04	2.31	2.32	2.31	3060
1729722900	2.31	-0.02	-0.86	2.31	2.33	2.31	26653
1729636500	2.33	0.01	0.43	2.3205	2.33	2.32	19192
1729550100	2.32	0	0.15	2.33	2.33	2.31	13874
1729290900	2.3166	0.01	0.29	2.33	2.33	2.31	28757
1729204500	2.31	-0.01	-0.43	2.32	2.32	2.31	9420
1729118100	2.32	0.01	0.26	2.32	2.32	2.31	1673
1729031700	2.314	0	0.17	2.31	2.32	2.31	6627
1728945300	2.31	-0.01	-0.22	2.32	2.32	2.31	19274
1728686100	2.315	0	0.22	2.31	2.3184	2.31	2730
1728599700	2.31	0	0.00	2.31	2.32	2.31	1890
1728513300	2.31	-0	-0.04	2.32	2.32	2.31	7905
1728426900	2.311	-0.01	-0.39	2.31	2.32	2.31	7596
1728340500	2.32	0.01	0.43	2.31	2.32	2.31	15957
1728081300	2.31	0	0.22	2.3	2.32	2.3	2018
1727994900	2.305	0.01	0.22	2.3	2.32	2.295	43856
1727908500	2.3	-0.02	-0.86	2.3	2.32	2.3	5949
1727822100	2.32	0.01	0.43	2.29	2.32	2.29	5349
1727735520	2.31	-0.02	-0.86	2.31	2.33	2.2900999	62300
1727476500	2.33	0	0.00	2.34	2.34	2.32	2177
1727390100	2.33	0.02	0.87	2.31	2.3356	2.31	2802
1727303700	2.31	-0.03	-1.28	2.31	2.34	2.31	5571
1727217300	2.34	0.04	1.74	2.3	2.345	2.3	62141
1727130900	2.3	-0.04	-1.71	2.34	2.34	2.2799999	61885

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Psychemedics Corporation (PMD)

Ferramentas de nível profissional para investidores individuais.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Tendências Agora

Rankings

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Psychemedics Corporation (PMD) Histórico

Psychemedics Corporation (PMD)

Ferramentas de nível profissional para investidores individuais.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo