NASDAQ:PHMD
Delisted
PhotoMedex Fund Price (Quote)
$1.07
-0.0800 (-6.96%)
At Close: Oct 31, 2017
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.89 | $1.55 | Tuesday, 31st Oct 2017 PHMD stock ended at $1.07. This is 6.96% less than the trading day before Monday, 30th Oct 2017. During the day the stock fluctuated 11.43% from a day low at $1.05 to a day high of $1.17. |
| 90 days | $0.89 | $1.55 | |
| 52 weeks | $0.710 | $5.60 |
| Date | Open | High | Low | Close | Volume |
| Oct 31, 2017 | $1.17 | $1.17 | $1.05 | $1.07 | 57 151 |
| Oct 30, 2017 | $1.13 | $1.19 | $1.13 | $1.15 | 37 701 |
| Oct 27, 2017 | $1.13 | $1.16 | $1.08 | $1.11 | 17 917 |
| Oct 26, 2017 | $1.12 | $1.17 | $0.89 | $1.17 | 132 953 |
| Oct 25, 2017 | $1.24 | $1.27 | $1.22 | $1.22 | 45 703 |
| Oct 24, 2017 | $1.24 | $1.30 | $1.24 | $1.27 | 39 509 |
| Oct 23, 2017 | $1.26 | $1.31 | $1.23 | $1.25 | 20 458 |
| Oct 20, 2017 | $1.32 | $1.35 | $1.25 | $1.26 | 59 073 |
| Oct 19, 2017 | $1.24 | $1.37 | $1.24 | $1.26 | 169 032 |
| Oct 18, 2017 | $1.29 | $1.29 | $1.24 | $1.24 | 32 952 |
| Oct 17, 2017 | $1.27 | $1.40 | $1.23 | $1.26 | 65 754 |
| Oct 16, 2017 | $1.33 | $1.39 | $1.24 | $1.32 | 53 867 |
| Oct 13, 2017 | $1.47 | $1.48 | $1.32 | $1.33 | 123 462 |
| Oct 12, 2017 | $1.24 | $1.53 | $1.24 | $1.46 | 465 115 |
| Oct 11, 2017 | $1.26 | $1.35 | $1.24 | $1.24 | 47 428 |
| Oct 10, 2017 | $1.24 | $1.27 | $1.23 | $1.24 | 14 848 |
| Oct 09, 2017 | $1.18 | $1.40 | $1.17 | $1.22 | 168 316 |
| Oct 06, 2017 | $1.19 | $1.25 | $1.14 | $1.20 | 31 516 |
| Oct 05, 2017 | $1.27 | $1.28 | $1.10 | $1.15 | 111 847 |
| Oct 04, 2017 | $1.35 | $1.35 | $1.11 | $1.25 | 108 566 |
| Oct 03, 2017 | $1.06 | $1.55 | $1.02 | $1.37 | 459 207 |
| Oct 02, 2017 | $1.16 | $1.21 | $1.02 | $1.07 | 34 955 |
| Sep 29, 2017 | $1.04 | $1.27 | $0.95 | $1.15 | 109 914 |
| Sep 28, 2017 | $1.01 | $1.04 | $1.01 | $1.04 | 452 |
| Sep 27, 2017 | $1.04 | $1.05 | $1.00 | $1.04 | 3 652 |
