Psychemedics Corp (PMDI)

PMDI
🏛️ 미국 →
2.12
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 6.95 7.05 6.86 7.02 0.0M
2021-12-30 7.06 7.10 6.83 6.86 0.0M
2021-12-29 7.05 7.09 6.96 6.96 0.0M
2021-12-28 7.05 7.15 6.97 7.00 0.0M
2021-12-27 6.99 7.15 6.99 7.11 0.0M
2021-12-23 7.06 7.14 6.94 6.95 0.0M
2021-12-22 7.12 7.18 6.95 7.04 0.0M
2021-12-21 7.03 7.41 7.03 7.30 0.0M
2021-12-20 7.16 7.22 6.96 7.22 0.0M
2021-12-17 7.21 7.27 7.04 7.24 0.0M
2021-12-16 7.11 7.39 7.10 7.10 0.0M
2021-12-15 7.26 7.44 7.11 7.24 0.0M
2021-12-14 7.38 7.79 7.10 7.34 0.0M
2021-12-13 7.50 7.85 7.36 7.40 0.1M
2021-12-10 7.49 7.93 7.49 7.55 0.0M
2021-12-09 8.00 8.00 7.48 7.50 0.0M
2021-12-08 7.64 7.90 7.58 7.90 0.0M
2021-12-07 6.99 7.64 6.86 7.43 0.1M
2021-12-06 7.05 7.18 6.76 7.00 0.0M
2021-12-03 7.28 7.62 7.03 7.05 0.0M
2021-12-02 7.68 7.74 7.16 7.26 0.0M
2021-12-01 7.85 7.87 7.66 7.66 0.0M
2021-11-30 8.05 8.31 7.84 7.84 0.0M
2021-11-29 8.46 8.46 7.75 8.12 0.0M
2021-11-26 8.35 8.39 8.05 8.38 0.0M
2021-11-24 8.47 8.66 8.47 8.47 0.0M
2021-11-23 8.76 8.76 8.51 8.51 0.0M
2021-11-22 8.70 8.80 8.62 8.75 0.0M
2021-11-19 8.74 8.84 8.66 8.72 0.0M
2021-11-18 8.60 8.90 8.57 8.79 0.0M
2021-11-17 8.52 8.63 8.51 8.59 0.0M
2021-11-16 8.75 8.75 8.48 8.70 0.0M
2021-11-15 8.55 8.74 8.48 8.74 0.0M
2021-11-12 8.49 8.57 8.45 8.50 0.0M
2021-11-11 8.56 8.57 8.45 8.51 0.0M
2021-11-10 8.62 8.65 8.50 8.60 0.0M
2021-11-09 8.54 8.90 8.49 8.67 0.0M
2021-11-08 8.82 8.90 8.41 8.75 0.0M
2021-11-05 8.54 8.79 8.31 8.72 0.0M
2021-11-04 8.38 8.55 8.38 8.54 0.0M
2021-11-03 8.28 8.52 8.26 8.51 0.0M
2021-11-02 8.35 8.36 8.23 8.36 0.0M
2021-11-01 8.30 8.52 8.28 8.28 0.0M
2021-10-29 8.34 8.34 8.30 8.31 0.0M
2021-10-28 8.28 8.34 8.27 8.30 0.0M
2021-10-27 8.19 8.30 8.14 8.27 0.0M
2021-10-26 8.27 8.28 8.14 8.27 0.0M
2021-10-25 8.21 8.33 8.05 8.26 0.0M
2021-10-22 8.27 8.27 8.05 8.21 0.0M
2021-10-21 8.25 8.34 8.12 8.25 0.0M
2021-10-20 8.25 8.27 8.15 8.27 0.0M
2021-10-19 8.35 8.35 8.14 8.23 0.0M
2021-10-18 8.30 8.36 8.20 8.23 0.0M
2021-10-15 8.22 8.40 8.20 8.36 0.0M
2021-10-14 8.14 8.40 8.14 8.24 0.0M
2021-10-13 8.30 8.30 7.94 8.23 0.0M
2021-10-12 8.30 8.33 8.25 8.33 0.0M
2021-10-11 8.35 8.50 8.25 8.28 0.0M
2021-10-08 8.35 8.39 8.24 8.39 0.0M
2021-10-07 8.24 8.41 8.24 8.29 0.0M
2021-10-06 8.07 8.21 8.07 8.21 0.0M
2021-10-05 8.31 8.31 8.05 8.09 0.0M
2021-10-04 8.26 8.39 8.20 8.32 0.0M
2021-10-01 8.41 8.44 8.34 8.36 0.0M
2021-09-30 8.50 8.50 8.34 8.40 0.0M
2021-09-29 8.35 8.38 8.14 8.36 0.0M
2021-09-28 8.29 8.48 8.01 8.01 0.0M
2021-09-27 8.46 8.50 8.25 8.32 0.0M
2021-09-24 8.05 8.60 8.05 8.40 0.1M
2021-09-23 7.68 8.31 7.65 8.13 0.1M
2021-09-22 7.54 7.68 7.50 7.61 0.0M
2021-09-21 7.67 7.71 7.43 7.60 0.0M
2021-09-20 7.69 7.89 7.42 7.68 0.0M
2021-09-17 7.90 7.97 7.62 7.83 0.0M
2021-09-16 7.75 7.99 7.75 7.97 0.0M
2021-09-15 7.95 8.12 7.61 7.85 0.1M
2021-09-14 7.64 8.33 7.64 7.96 0.1M
2021-09-13 7.82 7.94 7.55 7.56 0.0M
2021-09-10 7.69 7.79 7.66 7.79 0.0M
2021-09-09 7.62 7.73 7.40 7.67 0.0M
2021-09-08 8.09 8.29 7.59 7.68 0.0M
2021-09-07 8.00 8.38 8.00 8.14 0.0M
2021-09-03 7.71 7.94 7.71 7.86 0.0M
2021-09-02 7.80 7.83 7.70 7.79 0.0M
2021-09-01 8.10 8.17 7.57 7.75 0.0M
2021-08-31 8.00 8.22 7.91 8.19 0.1M
2021-08-30 7.61 7.96 7.61 7.83 0.0M
2021-08-27 7.81 7.81 7.38 7.58 0.0M
2021-08-26 7.65 7.92 7.51 7.81 0.0M
2021-08-25 7.25 7.75 7.21 7.61 0.1M
2021-08-24 7.33 7.38 7.26 7.29 0.0M
2021-08-23 6.89 7.70 6.89 7.22 0.1M
2021-08-20 6.85 7.11 6.72 6.98 0.1M
2021-08-19 6.76 6.97 6.31 6.31 0.0M
2021-08-18 6.80 6.85 6.70 6.84 0.0M
2021-08-17 6.82 6.92 6.68 6.81 0.0M
2021-08-16 6.73 6.92 6.72 6.86 0.0M
2021-08-13 6.78 6.99 6.68 6.73 0.0M
2021-08-12 6.78 6.89 6.75 6.75 0.0M
2021-08-11 6.82 6.89 6.78 6.83 0.0M
2021-08-10 6.83 6.83 6.80 6.80 0.0M
2021-08-09 6.76 6.87 6.70 6.79 0.0M
2021-08-06 6.87 6.88 6.70 6.77 0.0M
2021-08-05 6.78 7.34 6.78 6.82 0.0M
2021-08-04 6.84 7.19 6.79 6.80 0.0M
2021-08-03 7.15 7.31 6.77 6.92 0.0M
2021-08-02 7.25 7.70 7.15 7.17 0.0M
2021-07-30 7.48 7.48 7.31 7.31 0.0M
2021-07-29 7.30 7.40 7.30 7.40 0.0M
2021-07-28 7.50 7.69 7.29 7.39 0.0M
2021-07-27 7.35 7.57 7.25 7.37 0.1M
2021-07-26 6.99 7.42 6.99 7.23 0.0M
2021-07-23 6.90 7.00 6.90 6.98 0.0M
2021-07-22 6.92 6.94 6.78 6.84 0.0M
2021-07-21 6.77 6.95 6.76 6.89 0.0M
2021-07-20 6.70 6.94 6.70 6.74 0.0M
2021-07-19 6.78 6.78 6.57 6.72 0.0M
2021-07-16 6.84 6.96 6.72 6.81 0.0M
2021-07-15 6.75 6.83 6.74 6.83 0.0M
2021-07-14 6.75 6.98 6.66 6.82 0.0M
2021-07-13 6.85 6.89 6.81 6.81 0.0M
2021-07-12 6.87 6.90 6.84 6.85 0.0M
2021-07-09 6.83 6.92 6.50 6.86 0.0M
2021-07-08 6.97 7.07 6.82 6.96 0.0M
2021-07-07 6.82 7.23 6.82 6.90 0.0M
2021-07-06 7.19 7.42 6.80 6.85 0.0M
2021-07-02 6.96 7.15 6.84 7.15 0.0M
2021-07-01 7.00 7.13 6.97 7.02 0.0M
2021-06-30 7.40 7.42 6.80 6.96 0.0M
2021-06-29 7.37 7.42 7.30 7.36 0.0M
2021-06-28 7.55 7.67 7.30 7.43 0.0M
2021-06-25 7.33 7.70 7.22 7.55 0.0M
2021-06-24 7.61 7.61 7.25 7.40 0.0M
2021-06-23 7.26 7.70 7.26 7.51 0.0M
2021-06-22 7.79 7.79 7.16 7.29 0.0M
2021-06-21 7.95 7.95 7.57 7.90 0.0M
2021-06-18 8.22 8.23 7.66 7.98 0.0M
2021-06-17 7.95 8.36 7.77 8.22 0.0M
2021-06-16 7.61 8.21 7.34 7.93 0.0M
2021-06-15 7.73 7.83 7.40 7.71 0.0M
2021-06-14 8.34 8.34 7.66 7.78 0.0M
2021-06-11 7.62 8.25 7.52 8.25 0.1M
2021-06-10 7.37 7.72 7.35 7.48 0.0M
2021-06-09 7.37 7.50 7.22 7.47 0.0M
2021-06-08 6.85 7.50 6.80 7.37 0.1M
2021-06-07 6.65 6.80 6.65 6.72 0.0M
2021-06-04 6.61 6.69 6.58 6.60 0.0M
2021-06-03 6.64 6.76 6.51 6.65 0.0M
2021-06-02 6.74 6.83 6.59 6.70 0.0M
2021-06-01 6.59 6.89 6.59 6.87 0.0M
2021-05-28 6.50 6.62 6.49 6.60 0.0M
2021-05-27 6.62 6.62 6.51 6.55 0.0M
2021-05-26 6.78 6.78 6.51 6.63 0.0M
2021-05-25 6.62 6.71 6.62 6.68 0.0M
2021-05-24 6.78 6.82 6.63 6.80 0.0M
2021-05-21 6.61 6.89 6.61 6.89 0.0M
2021-05-20 6.60 6.66 6.60 6.65 0.0M
2021-05-19 6.66 6.67 6.62 6.67 0.0M
2021-05-18 6.72 6.75 6.61 6.75 0.0M
2021-05-17 6.74 6.74 6.58 6.68 0.0M
2021-05-14 6.61 6.69 6.59 6.69 0.0M
2021-05-13 6.57 6.65 6.46 6.55 0.0M
2021-05-12 6.57 6.58 6.50 6.57 0.0M
2021-05-11 6.90 6.90 6.60 6.66 0.0M
2021-05-10 7.10 7.10 6.70 7.04 0.0M
2021-05-07 7.10 7.10 7.00 7.04 0.0M
2021-05-06 6.75 7.00 6.70 6.91 0.0M
2021-05-05 6.71 6.80 6.70 6.75 0.0M
2021-05-04 6.65 6.85 6.65 6.79 0.0M
2021-05-03 6.73 6.84 6.61 6.72 0.0M
2021-04-30 6.73 6.82 6.64 6.65 0.0M
2021-04-29 6.72 6.79 6.64 6.75 0.0M
2021-04-28 6.87 6.92 6.51 6.74 0.0M
2021-04-27 6.89 7.05 6.84 6.85 0.0M
2021-04-26 6.95 7.03 6.80 6.94 0.0M
2021-04-23 6.97 7.04 6.84 7.04 0.0M
2021-04-22 6.87 6.99 6.79 6.91 0.0M
2021-04-21 6.93 6.98 6.71 6.91 0.0M
2021-04-20 6.79 6.96 6.71 6.94 0.0M
2021-04-19 6.85 6.85 6.62 6.70 0.0M
2021-04-16 7.02 7.02 6.68 6.91 0.0M
2021-04-15 6.96 7.02 6.82 6.99 0.0M
2021-04-14 6.99 7.12 6.88 6.90 0.0M
2021-04-13 6.90 7.03 6.86 7.03 0.0M
2021-04-12 7.00 7.01 6.63 6.93 0.0M
2021-04-09 7.08 7.12 6.84 6.96 0.0M
2021-04-08 6.98 7.05 6.54 7.04 0.0M
2021-04-07 6.65 6.97 6.65 6.96 0.0M
2021-04-06 6.69 6.76 6.57 6.66 0.0M
2021-04-05 6.28 6.68 6.26 6.65 0.0M
2021-04-01 6.38 6.57 6.20 6.25 0.0M
2021-03-31 6.27 6.38 6.10 6.20 0.0M
2021-03-30 6.29 6.34 6.16 6.31 0.0M
2021-03-29 6.12 6.43 5.80 6.30 0.1M
2021-03-26 6.24 6.49 6.06 6.17 0.1M
2021-03-25 6.60 6.60 6.11 6.24 0.1M
2021-03-24 6.65 6.79 6.62 6.66 0.0M
2021-03-23 7.03 7.08 6.51 6.68 0.0M
2021-03-22 7.11 7.11 6.94 7.06 0.0M
2021-03-19 6.90 7.18 6.71 7.01 0.0M
2021-03-18 7.00 7.06 6.55 7.00 0.0M
2021-03-17 7.12 7.12 6.90 7.06 0.0M
2021-03-16 7.11 7.30 6.81 7.04 0.0M
2021-03-15 7.16 7.24 7.04 7.22 0.0M
2021-03-12 7.05 7.30 6.89 7.15 0.1M
2021-03-11 7.07 7.18 7.02 7.10 0.0M
2021-03-10 7.15 7.19 7.06 7.09 0.0M
2021-03-09 7.04 7.23 7.04 7.09 0.0M
2021-03-08 7.32 7.39 7.00 7.00 0.0M
2021-03-05 7.13 7.45 7.05 7.25 0.0M
2021-03-04 7.07 7.18 7.00 7.18 0.0M
2021-03-03 7.22 7.25 7.00 7.04 0.0M
2021-03-02 7.09 7.38 7.01 7.20 0.0M
2021-03-01 7.00 7.46 6.99 7.30 0.0M
2021-02-26 7.01 7.11 6.90 7.00 0.0M
2021-02-25 7.19 7.19 6.94 7.08 0.0M
2021-02-24 7.25 7.27 7.07 7.19 0.0M
2021-02-23 7.44 7.44 7.08 7.23 0.1M
2021-02-22 7.45 7.49 7.25 7.49 0.0M
2021-02-19 7.33 7.44 7.30 7.38 0.0M
2021-02-18 7.60 7.60 7.25 7.38 0.0M
2021-02-17 7.55 7.60 7.22 7.60 0.0M
2021-02-16 7.39 7.69 7.38 7.56 0.0M
2021-02-12 7.24 7.33 7.14 7.33 0.0M
2021-02-11 7.35 7.49 7.10 7.28 0.0M
2021-02-10 7.53 7.64 7.13 7.35 0.0M
2021-02-09 7.77 7.83 7.32 7.48 0.0M
2021-02-08 7.56 7.90 7.56 7.70 0.1M
2021-02-05 7.17 7.45 7.07 7.45 0.0M
2021-02-04 7.11 7.19 6.87 7.11 0.1M
2021-02-03 7.14 7.42 7.00 7.08 0.0M
2021-02-02 7.12 7.21 6.80 7.15 0.0M
2021-02-01 6.72 7.17 6.72 6.97 0.0M
2021-01-29 7.24 7.24 6.80 6.80 0.0M
2021-01-28 7.10 7.25 6.35 7.24 0.1M
2021-01-27 7.45 7.50 6.45 7.06 0.1M
2021-01-26 5.64 7.44 5.64 7.44 0.3M
2021-01-25 5.50 5.62 5.40 5.54 0.1M
2021-01-22 5.36 5.58 5.31 5.48 0.1M
2021-01-21 5.29 5.38 5.25 5.36 0.1M
2021-01-20 5.20 5.33 5.15 5.26 0.1M
2021-01-19 5.04 5.34 5.03 5.34 0.0M
2021-01-15 5.11 5.17 4.95 4.95 0.0M
2021-01-14 5.14 5.26 5.09 5.10 0.0M
2021-01-13 5.02 5.20 5.02 5.11 0.0M
2021-01-12 5.19 5.21 5.01 5.04 0.0M
2021-01-11 5.36 5.36 5.11 5.12 0.0M
2021-01-08 5.27 5.42 5.18 5.34 0.0M
2021-01-07 5.31 5.44 5.20 5.25 0.0M
2021-01-06 5.17 5.52 5.07 5.23 0.1M
2021-01-05 5.14 5.30 5.00 5.19 0.1M
2021-01-04 5.11 5.34 4.99 5.14 0.1M