Psychemedics Corporation - Price History
Monthly price history for PMD (Psychemedics Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $2.81 | $2.81 |
| March 2024 | $2.93 | $2.93 |
| February 2024 | $3.16 | $3.16 |
| January 2024 | $3.20 | $3.20 |
| December 2023 | $2.96 | $2.96 |
| November 2023 | $2.56 | $2.56 |
| October 2023 | $2.45 | $2.45 |
| September 2023 | $3.97 | $3.97 |
| August 2023 | $4.22 | $4.22 |
| July 2023 | $4.96 | $4.96 |
| June 2023 | $4.56 | $4.56 |
| May 2023 | $4.74 | $4.74 |
| April 2023 | $5.36 | $5.44 |
| March 2023 | $5.18 | $5.25 |
| February 2023 | $5.48 | $5.63 |
| January 2023 | $5.45 | $5.60 |
| December 2022 | $4.77 | $4.90 |
| November 2022 | $5.48 | $5.70 |
| October 2022 | $6.22 | $6.47 |
| September 2022 | $6.20 | $6.45 |
| August 2022 | $6.36 | $6.62 |
| July 2022 | $6.01 | $6.32 |
| June 2022 | $6.03 | $6.34 |
| May 2022 | $6.01 | $6.32 |
| April 2022 | $5.84 | $6.21 |
| March 2022 | $6.49 | $6.90 |
| February 2022 | $6.44 | $6.84 |
| January 2022 | $6.73 | $7.15 |
| December 2021 | $6.60 | $7.02 |
| November 2021 | $7.32 | $7.84 |
| October 2021 | $7.76 | $8.31 |
| September 2021 | $7.85 | $8.40 |
| August 2021 | $7.65 | $8.19 |
| July 2021 | $6.83 | $7.31 |
| June 2021 | $6.50 | $6.96 |
| May 2021 | $6.16 | $6.60 |
| April 2021 | $6.21 | $6.65 |
| March 2021 | $5.79 | $6.20 |
| February 2021 | $6.54 | $7 |
| January 2021 | $6.35 | $6.80 |
| December 2020 | $4.76 | $5.09 |
| November 2020 | $4.04 | $4.32 |
| October 2020 | $3.52 | $3.77 |
| September 2020 | $4.12 | $4.41 |
| August 2020 | $4.23 | $4.53 |
| July 2020 | $4.31 | $4.61 |
| June 2020 | $5.18 | $5.55 |
| May 2020 | $5.42 | $5.80 |
| April 2020 | $5.60 | $6 |
| March 2020 | $5.65 | $6.05 |
| February 2020 | $8.26 | $8.84 |
| January 2020 | $8.70 | $9.50 |
| December 2019 | $8.38 | $9.15 |
| November 2019 | $8.35 | $9.12 |
| October 2019 | $8.65 | $9.63 |
| September 2019 | $8.19 | $9.11 |
| August 2019 | $7.01 | $7.80 |
| July 2019 | $7.92 | $9.01 |
| June 2019 | $8.87 | $10.09 |
| May 2019 | $9.01 | $10.25 |
| April 2019 | $9.93 | $11.49 |
| March 2019 | $12.13 | $14.03 |
| February 2019 | $16.71 | $19.56 |
| January 2019 | $15.51 | $18.16 |
| December 2018 | $13.56 | $15.87 |
| November 2018 | $14.93 | $17.48 |
| October 2018 | $14.80 | $17.50 |
| September 2018 | $15.90 | $18.81 |
| August 2018 | $16.34 | $19.33 |
| July 2018 | $17.52 | $20.90 |
| June 2018 | $16.13 | $19.24 |
| May 2018 | $16.74 | $19.96 |
| April 2018 | $17.50 | $21.06 |
| March 2018 | $17.75 | $21.36 |
| February 2018 | $17.49 | $21.20 |
| January 2018 | $16.51 | $20.01 |
| December 2017 | $16.97 | $20.56 |
| November 2017 | $15.21 | $18.43 |
| October 2017 | $14.32 | $17.50 |
| September 2017 | $15.08 | $18.43 |
| August 2017 | $17.30 | $21.14 |
| July 2017 | $20.76 | $25.56 |
| June 2017 | $20.27 | $24.95 |
| May 2017 | $16.81 | $20.69 |
| April 2017 | $15.37 | $19.07 |
| March 2017 | $16.16 | $20.05 |
| February 2017 | $17.13 | $21.25 |
| January 2017 | $15.11 | $18.87 |
| December 2016 | $19.76 | $24.68 |
| November 2016 | $20.01 | $24.99 |
| October 2016 | $18.67 | $23.48 |
| September 2016 | $15.76 | $19.82 |
| August 2016 | $16.12 | $20.27 |
| July 2016 | $14.58 | $18.48 |
| June 2016 | $10.84 | $13.74 |
| May 2016 | $10.98 | $13.91 |
| April 2016 | $11.25 | $14.41 |
| March 2016 | $10.74 | $13.75 |
| February 2016 | $9.90 | $12.67 |
| January 2016 | $7.24 | $9.39 |
| December 2015 | $7.82 | $10.14 |
| November 2015 | $8.95 | $11.60 |
| October 2015 | $7.92 | $10.41 |
| September 2015 | $7.65 | $10.05 |
| August 2015 | $8.42 | $11.06 |
| July 2015 | $9.03 | $12.02 |
| June 2015 | $11.14 | $14.83 |
| May 2015 | $10.80 | $14.37 |
| April 2015 | $11.54 | $15.51 |
| March 2015 | $12.34 | $16.59 |
| February 2015 | $12.21 | $16.41 |
| January 2015 | $11.03 | $14.96 |
| December 2014 | $11.17 | $15.15 |
| November 2014 | $11.12 | $15.08 |
| October 2014 | $10.50 | $14.38 |
| September 2014 | $10.33 | $14.16 |
| August 2014 | $10.43 | $14.29 |
| July 2014 | $10.13 | $14.03 |
| June 2014 | $10.22 | $14.16 |
| May 2014 | $11 | $15.23 |
| April 2014 | $11.27 | $15.76 |
| March 2014 | $12.25 | $17.13 |
| February 2014 | $12.73 | $17.81 |
| January 2014 | $10.86 | $15.31 |
| December 2013 | $10.42 | $14.69 |
| November 2013 | $9.75 | $13.75 |
| October 2013 | $9.82 | $13.99 |
| September 2013 | $9.30 | $13.25 |
| August 2013 | $8.91 | $12.70 |
| July 2013 | $8.35 | $12.04 |
| June 2013 | $7.45 | $10.74 |
| May 2013 | $7.74 | $11.16 |
| April 2013 | $7.64 | $11.16 |
| March 2013 | $8.17 | $11.93 |
| February 2013 | $8.13 | $12.03 |
| January 2013 | $8.07 | $11.93 |
| December 2012 | $7.27 | $10.75 |
| November 2012 | $7.71 | $11.41 |
| October 2012 | $7.63 | $11.44 |
| September 2012 | $8.05 | $12.07 |
| August 2012 | $7.82 | $11.72 |
| July 2012 | $7.17 | $10.89 |
| June 2012 | $6.78 | $10.29 |
| May 2012 | $6.56 | $9.96 |
| April 2012 | $6.39 | $9.85 |
| March 2012 | $6.37 | $9.82 |
| February 2012 | $6.51 | $10.18 |
| January 2012 | $6.21 | $9.72 |
| December 2011 | $5.82 | $9.10 |
| November 2011 | $5.77 | $9.03 |
| October 2011 | $5.65 | $8.96 |
| September 2011 | $4.50 | $7.13 |
| August 2011 | $5.32 | $8.44 |
| July 2011 | $5.34 | $8.58 |
| June 2011 | $5.92 | $9.51 |
| May 2011 | $6.16 | $9.89 |
| April 2011 | $6.65 | $10.81 |
| March 2011 | $6.80 | $11.05 |
| February 2011 | $5.30 | $8.73 |
| January 2011 | $5.12 | $8.43 |
| December 2010 | $4.98 | $8.20 |
| November 2010 | $5.45 | $8.98 |
| October 2010 | $5.25 | $8.75 |
| September 2010 | $5.58 | $9.30 |
| August 2010 | $5.07 | $8.57 |
| July 2010 | $5.33 | $9.01 |
| June 2010 | $4.72 | $7.98 |
| May 2010 | $5 | $8.58 |
| April 2010 | $4.64 | $7.95 |
| March 2010 | $4.48 | $7.69 |
| February 2010 | $4.49 | $7.82 |
| January 2010 | $4.43 | $7.71 |
| December 2009 | $4.22 | $7.35 |
| November 2009 | $3.46 | $6.15 |
| October 2009 | $3.04 | $5.40 |
| September 2009 | $3.49 | $6.20 |
| August 2009 | $3.66 | $6.63 |
| July 2009 | $3.64 | $6.58 |
| June 2009 | $3.80 | $6.88 |
| May 2009 | $3.57 | $6.63 |
| April 2009 | $3.23 | $6 |
| March 2009 | $3.07 | $5.70 |
| February 2009 | $3.13 | $6 |
| January 2009 | $3.56 | $6.83 |
| December 2008 | $3.37 | $6.46 |
| November 2008 | $3.70 | $7.80 |
| October 2008 | $4.85 | $10.22 |
| September 2008 | $6.97 | $14.70 |
| August 2008 | $7.27 | $15.50 |
| July 2008 | $6.56 | $14 |
| June 2008 | $7.69 | $16.40 |
| May 2008 | $7.52 | $16.21 |
| April 2008 | $7.91 | $17.05 |
| March 2008 | $8.26 | $17.80 |
| February 2008 | $7.59 | $16.50 |
| January 2008 | $7.79 | $16.95 |
| December 2007 | $7.38 | $16.05 |
| November 2007 | $7.29 | $15.86 |
| October 2007 | $7.72 | $16.95 |
| September 2007 | $7.87 | $17.27 |
| August 2007 | $8 | $17.72 |
| July 2007 | $9.24 | $20.45 |
| June 2007 | $9.23 | $20.44 |
| May 2007 | $8.58 | $19.15 |
| April 2007 | $8.11 | $18.10 |
| March 2007 | $7.58 | $16.91 |
| February 2007 | $7.46 | $16.76 |
| January 2007 | $8.30 | $18.65 |
| December 2006 | $8.57 | $19.25 |
| November 2006 | $7.87 | $17.80 |
| October 2006 | $8.27 | $18.70 |
| September 2006 | $7.46 | $16.88 |
| August 2006 | $7.27 | $16.56 |
| July 2006 | $7.55 | $17.20 |
| June 2006 | $7.71 | $17.56 |
| May 2006 | $7.33 | $16.80 |
| April 2006 | $7.40 | $16.95 |
| March 2006 | $7.76 | $17.79 |
| February 2006 | $7.79 | $17.95 |
| January 2006 | $6.34 | $14.60 |
| December 2005 | $5.99 | $13.80 |
| November 2005 | $5 | $11.60 |
| October 2005 | $5.53 | $12.84 |
| September 2005 | $5.86 | $13.60 |
| August 2005 | $6.38 | $14.91 |
| July 2005 | $5.73 | $13.40 |
| June 2005 | $5.57 | $13.02 |
| May 2005 | $6.17 | $14.50 |
| April 2005 | $5.85 | $13.75 |
| March 2005 | $5.65 | $13.28 |
| February 2005 | $5.80 | $13.70 |
| January 2005 | $5.50 | $13 |
| December 2004 | $5.48 | $12.95 |
| November 2004 | $5.36 | $12.75 |
| October 2004 | $5.26 | $12.50 |
| September 2004 | $5.05 | $12 |
| August 2004 | $5.07 | $12.12 |
| July 2004 | $5.16 | $12.35 |
| June 2004 | $4.39 | $10.50 |
| May 2004 | $4.57 | $11 |
| April 2004 | $4.99 | $12.02 |
| March 2004 | $4.77 | $11.50 |
| February 2004 | $4.70 | $11.39 |
| January 2004 | $5.01 | $12.15 |
| December 2003 | $3.86 | $9.37 |
| November 2003 | $3.29 | $8.05 |
| October 2003 | $3.34 | $8.18 |
| September 2003 | $3.29 | $8.06 |
| August 2003 | $3.37 | $8.32 |
| July 2003 | $3.33 | $8.22 |
| June 2003 | $3.30 | $8.15 |
| May 2003 | $3.52 | $8.76 |
| April 2003 | $3.41 | $8.50 |
| March 2003 | $3.59 | $8.94 |
| February 2003 | $3.58 | $9 |
| January 2003 | $3.67 | $9.22 |
| December 2002 | $3.72 | $9.33 |
| November 2002 | $4.13 | $10.45 |
| October 2002 | $4.35 | $11 |
| September 2002 | $4.45 | $11.25 |
| August 2002 | $4.56 | $11.55 |
| July 2002 | $4.53 | $2.87 |
| June 2002 | $4.72 | $2.99 |
| May 2002 | $4.71 | $2.99 |
| April 2002 | $5.43 | $3.45 |
| March 2002 | $6.06 | $3.85 |
| February 2002 | $5.89 | $3.75 |
| January 2002 | $6.12 | $3.90 |
| December 2001 | $6.44 | $4.10 |
| November 2001 | $5.86 | $3.75 |
| October 2001 | $5.94 | $3.80 |
| September 2001 | $6.09 | $3.90 |
| August 2001 | $6.69 | $4.30 |
| July 2001 | $6.38 | $4.10 |
| June 2001 | $6.61 | $4.25 |
| May 2001 | $6.66 | $4.30 |
| April 2001 | $6.89 | $4.45 |
| March 2001 | $7.12 | $4.60 |
| February 2001 | $7.54 | $4.91 |
| January 2001 | $7.76 | $5.05 |
| December 2000 | $7.91 | $5.15 |
| November 2000 | $7.62 | $5 |
| October 2000 | $7.66 | $5.03 |
| September 2000 | $7.54 | $4.95 |
| August 2000 | $7.10 | $4.70 |
| July 2000 | $7.36 | $4.88 |
| June 2000 | $7.84 | $5.19 |
| May 2000 | $7.12 | $4.75 |
| April 2000 | $8.24 | $5.50 |
| March 2000 | $7.50 | $5 |
| February 2000 | $8.36 | $5.62 |
| January 2000 | $6.88 | $4.62 |
| December 1999 | $7.44 | $5 |
| November 1999 | $6.63 | $4.50 |
| October 1999 | $6.82 | $4.62 |
| September 1999 | $6.82 | $4.62 |
| August 1999 | $6.85 | $4.69 |
| July 1999 | $7.12 | $4.88 |
| June 1999 | $7.30 | $5 |
| May 1999 | $7.24 | $5 |
| April 1999 | $6.79 | $4.69 |
| March 1999 | $6.16 | $4.25 |
| February 1999 | $6.82 | $4.75 |
| January 1999 | $7.09 | $4.94 |
| December 1998 | $7.36 | $5.12 |
| November 1998 | $7.18 | $5 |
| October 1998 | $7.22 | $5.06 |
| September 1998 | $7.13 | $5 |
| August 1998 | $6.60 | $4.62 |
| July 1998 | $7.18 | $5.06 |
| June 1998 | $7.36 | $5.19 |
| May 1998 | $7.98 | $5.62 |
| April 1998 | $7.23 | $5.12 |
| March 1998 | $7.84 | $5.56 |
| February 1998 | $7.93 | $5.62 |
| January 1998 | $8.43 | $6 |
| December 1997 | $8.43 | $6 |
| November 1997 | $8.43 | $6 |
| October 1997 | $8.58 | $6.12 |
| September 1997 | $9.10 | $6.50 |
| August 1997 | $9.77 | $7 |
| July 1997 | $11.17 | $8 |
| June 1997 | $10.56 | $7.56 |
| May 1997 | $10.53 | $7.56 |
| April 1997 | $10.01 | $7.19 |
| March 1997 | $9.40 | $6.75 |
| February 1997 | $9.72 | $7 |
| January 1997 | $10.32 | $7.44 |
| December 1996 | $8.30 | $6 |
| November 1996 | $8.30 | $6 |
| October 1996 | $9 | $6.50 |
| September 1996 | $9.34 | $6.75 |
| August 1996 | $9.52 | $6.88 |
| July 1996 | $9.52 | $6.88 |
| June 1996 | $10.21 | $7.38 |
| May 1996 | $9.91 | $7.38 |
| April 1996 | $9.74 | $7.25 |
| March 1996 | $8.57 | $6.38 |
| February 1996 | $7.39 | $5.50 |
| January 1996 | $8.06 | $6 |
| December 1995 | $7.73 | $5.75 |
| November 1995 | $7.73 | $5.75 |
| October 1995 | $7.06 | $5.25 |
| September 1995 | $7.98 | $5.94 |
| August 1995 | $8.15 | $6.06 |
| July 1995 | $8.99 | $6.69 |
| June 1995 | $4.54 | $3.38 |
| May 1995 | $4.28 | $3.19 |
| April 1995 | $4.62 | $3.44 |
| March 1995 | $4.03 | $3 |
| February 1995 | $4.12 | $3.06 |
| January 1995 | $4.20 | $3.12 |
| December 1994 | $4.54 | $3.38 |
| November 1994 | $4.54 | $3.38 |
| October 1994 | $5.29 | $3.94 |
| September 1994 | $4.79 | $3.56 |
| August 1994 | $5.29 | $3.94 |
| July 1994 | $5.04 | $3.75 |
| June 1994 | $4.20 | $3.12 |
| May 1994 | $4.20 | $3.12 |
| April 1994 | $4.70 | $3.50 |
| March 1994 | $4.54 | $3.38 |
| February 1994 | $5.21 | $3.88 |
| January 1994 | $3.78 | $2.81 |
| December 1993 | $2.77 | $2.06 |
| November 1993 | $2.77 | $2.06 |
| October 1993 | $2.86 | $2.12 |
| September 1993 | $2.52 | $1.88 |
| August 1993 | $3.02 | $2.25 |
| July 1993 | $2.86 | $2.12 |
| June 1993 | $3.70 | $2.75 |
| May 1993 | $3.86 | $2.88 |
| April 1993 | $3.86 | $2.88 |
| March 1993 | $3.53 | $2.62 |
| February 1993 | $4.03 | $3 |
| January 1993 | $4.03 | $3 |
| December 1992 | $4.03 | $3 |
| November 1992 | $3.95 | $2.94 |
| October 1992 | $2.69 | $2 |
| September 1992 | $2.86 | $2.12 |
| August 1992 | $2.35 | $1.75 |
| July 1992 | $2.77 | $2.06 |
| June 1992 | $3.02 | $2.25 |
| May 1992 | $3.57 | $2.66 |
| April 1992 | $3.99 | $2.97 |
| March 1992 | $4.45 | $3.31 |
| February 1992 | $4.54 | $3.38 |
| January 1992 | $5.04 | $3.75 |
| December 1991 | $3.44 | $2.56 |
| November 1991 | $3.44 | $2.56 |
| October 1991 | $3.61 | $2.69 |
| September 1991 | $3.11 | $2.31 |
| August 1991 | $3.19 | $2.38 |
| July 1991 | $3.32 | $2.47 |
| June 1991 | $3.40 | $2.53 |
| May 1991 | $3.70 | $2.75 |
| April 1991 | $3.78 | $2.81 |
| March 1991 | $3.44 | $2.56 |
| February 1991 | $3.53 | $2.63 |
| January 1991 | $1.89 | $1.41 |
| December 1990 | $1.30 | $0.97 |
| November 1990 | $1.64 | $1.22 |
| October 1990 | $1.68 | $1.25 |
| September 1990 | $2.35 | $1.75 |
| August 1990 | $4.12 | $3.06 |
| July 1990 | $4.49 | $3.34 |
| June 1990 | $5.96 | $4.44 |
| May 1990 | $6.80 | $5.06 |
| April 1990 | $5.38 | $4 |
| March 1990 | $5.46 | $4.06 |
| February 1990 | $5.67 | $4.22 |
| January 1990 | $6.68 | $4.97 |
| December 1989 | $6.93 | $5.16 |
| November 1989 | $6.93 | $5.16 |
| October 1989 | $5.04 | $3.75 |
| September 1989 | $4.87 | $3.62 |
| August 1989 | $3.70 | $2.75 |
| July 1989 | $3.70 | $2.75 |
| June 1989 | $3.82 | $2.84 |
| May 1989 | $4.41 | $3.28 |
| April 1989 | $1.05 | $0.78 |
| March 1989 | $0.94 | $0.70 |
| February 1989 | $0.92 | $0.69 |
| January 1989 | $0.63 | $0.47 |
| December 1988 | $0.80 | $0.59 |
| November 1988 | $1.05 | $0.78 |
| October 1988 | $0.76 | $0.56 |
| September 1988 | $1.01 | $0.75 |
| August 1988 | $1.01 | $0.75 |
| July 1988 | $0.59 | $0.44 |
| June 1988 | $0.59 | $0.44 |
| May 1988 | $0.88 | $0.66 |
| April 1988 | $0.88 | $0.66 |
| March 1988 | $1.09 | $0.81 |
| February 1988 | $1.47 | $1.09 |
| January 1988 | $0.84 | $0.63 |
| December 1987 | $0.72 | $0.53 |
| November 1987 | $0.76 | $0.56 |
| October 1987 | $1.13 | $0.84 |
| September 1987 | $3.07 | $2.28 |
| August 1987 | $3.11 | $2.31 |
| July 1987 | $2.90 | $2.16 |
| June 1987 | $3.19 | $2.38 |
| May 1987 | $3.86 | $2.88 |
| April 1987 | $4.12 | $3.06 |
| March 1987 | $3.24 | $2.41 |
| February 1987 | $3.86 | $2.88 |
| January 1987 | $4.87 | $3.62 |
PMD
Price: $2.59
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 2.71%
Payout Ratio: -20.59%
Payout Ratio Range:
Dividend Per Share: 0.07 USD
Earnings Per Share: -0.72 USD
P/E Ratio: -4.46
Exchange: NCM
Sector: Healthcare
Industry: Diagnostics & Research
Volume: 1100
Ebitda: 14.3 millionMarket Capitalization: 16.4 million
Average Dividend Frequency: 4
Years Paying Dividends: 27