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 |
| Sep 26, 2017 | $0.95 | $1.07 | $0.95 | $1.07 | 215 |
| Sep 25, 2017 | $1.00 | $1.07 | $1.00 | $1.07 | 1 903 |
| Sep 22, 2017 | $1.00 | $1.14 | $1.00 | $1.06 | 11 057 |
| Sep 21, 2017 | $1.05 | $1.05 | $1.04 | $1.04 | 5 056 |
| Sep 20, 2017 | $1.13 | $1.13 | $1.05 | $1.05 | 2 780 |
| Sep 19, 2017 | $1.12 | $1.14 | $1.01 | $1.14 | 1 595 |
| Sep 18, 2017 | $1.05 | $1.18 | $1.05 | $1.12 | 2 063 |
| Sep 15, 2017 | $1.05 | $1.10 | $1.00 | $1.09 | 3 813 |
| Sep 14, 2017 | $1.00 | $1.00 | $1.00 | $1.00 | 2 575 |
| Sep 13, 2017 | $1.00 | $1.00 | $1.00 | $1.00 | 31 766 |
| Sep 12, 2017 | $1.22 | $1.22 | $1.00 | $1.00 | 5 803 |
| Sep 11, 2017 | $1.00 | $1.04 | $1.00 | $1.04 | 480 |
| Sep 08, 2017 | $1.00 | $1.04 | $1.00 | $1.04 | 7 241 |
| Sep 07, 2017 | $1.00 | $1.00 | $1.00 | $1.00 | 500 |
| Sep 06, 2017 | $1.01 | $1.02 | $1.00 | $1.02 | 4 077 |
| Sep 05, 2017 | $1.05 | $1.05 | $1.01 | $1.01 | 4 651 |
| Sep 01, 2017 | $1.09 | $1.09 | $1.09 | $1.09 | 244 |
| Aug 31, 2017 | $1.00 | $1.17 | $1.00 | $1.12 | 3 216 |
| Aug 30, 2017 | $1.00 | $1.00 | $1.00 | $1.00 | 370 |
| Aug 29, 2017 | $1.01 | $1.03 | $1.00 | $1.00 | 4 751 |
| Aug 28, 2017 | $1.00 | $1.00 | $1.00 | $1.00 | 140 |
| Aug 25, 2017 | $1.07 | $1.07 | $0.95 | $1.07 | 6 570 |
| Aug 24, 2017 | $1.07 | $1.07 | $1.07 | $1.07 | 374 |
| Aug 23, 2017 | $1.07 | $1.07 | $1.07 | $1.07 | 444 |
| Aug 22, 2017 | $0.95 | $1.07 | $0.95 | $1.07 | 677 |
