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 |
| Dec 08, 2016 | $4.00 | $5.60 | $4.00 | $4.78 | 1 287 060 |
| Dec 07, 2016 | $3.16 | $4.00 | $3.16 | $3.74 | 459 152 |
| Dec 06, 2016 | $2.85 | $3.11 | $2.74 | $3.11 | 53 167 |
| Dec 05, 2016 | $2.74 | $3.16 | $2.62 | $2.89 | 87 509 |
| Dec 02, 2016 | $2.82 | $2.82 | $2.73 | $2.79 | 36 383 |
| Dec 01, 2016 | $2.55 | $2.82 | $2.55 | $2.75 | 82 704 |
| Nov 30, 2016 | $2.70 | $2.81 | $2.42 | $2.55 | 113 674 |
| Nov 29, 2016 | $2.67 | $2.83 | $2.55 | $2.68 | 135 697 |
| Nov 28, 2016 | $2.40 | $2.55 | $2.12 | $2.52 | 293 419 |
| Nov 25, 2016 | $1.69 | $2.98 | $1.67 | $2.41 | 647 847 |
| Nov 23, 2016 | $1.54 | $1.87 | $1.41 | $1.69 | 84 535 |
| Nov 22, 2016 | $1.52 | $1.58 | $1.48 | $1.58 | 45 247 |
| Nov 21, 2016 | $1.48 | $1.55 | $1.46 | $1.54 | 42 142 |
| Nov 18, 2016 | $1.44 | $1.55 | $1.39 | $1.51 | 66 756 |
| Nov 17, 2016 | $1.31 | $1.45 | $1.31 | $1.40 | 65 265 |
| Nov 16, 2016 | $1.35 | $1.37 | $1.25 | $1.33 | 159 934 |
| Nov 15, 2016 | $1.26 | $1.35 | $1.25 | $1.34 | 40 409 |
| Nov 14, 2016 | $1.24 | $1.31 | $1.24 | $1.28 | 30 341 |
| Nov 11, 2016 | $1.25 | $1.31 | $1.24 | $1.24 | 75 867 |
| Nov 10, 2016 | $1.16 | $1.28 | $1.08 | $1.27 | 143 256 |
| Nov 09, 2016 | $1.09 | $1.19 | $1.03 | $1.18 | 42 220 |
| Nov 08, 2016 | $1.11 | $1.19 | $1.09 | $1.10 | 14 304 |
| Nov 07, 2016 | $1.14 | $1.15 | $1.10 | $1.14 | 22 600 |
| Nov 04, 2016 | $1.08 | $1.19 | $1.08 | $1.09 | 73 100 |
| Nov 03, 2016 | $1.03 | $1.11 | $1.03 | $1.08 | 82 100 |
