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 |
| Aug 21, 2017 | $0.95 | $1.03 | $0.95 | $1.03 | 1 921 |
| Aug 18, 2017 | $1.00 | $1.00 | $0.95 | $0.95 | 6 260 |
| Aug 17, 2017 | $1.05 | $1.12 | $1.01 | $1.01 | 3 738 |
| Aug 16, 2017 | $1.05 | $1.24 | $1.05 | $1.05 | 4 780 |
| Aug 15, 2017 | $1.07 | $1.27 | $1.05 | $1.27 | 8 652 |
| Aug 14, 2017 | $1.15 | $1.22 | $1.15 | $1.22 | 4 387 |
| Aug 11, 2017 | $1.18 | $1.19 | $1.11 | $1.19 | 30 779 |
| Aug 10, 2017 | $1.13 | $1.18 | $1.06 | $1.11 | 10 623 |
| Aug 09, 2017 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
| Aug 08, 2017 | $1.05 | $1.15 | $0.95 | $1.14 | 35 002 |
| Aug 07, 2017 | $1.01 | $1.05 | $1.01 | $1.05 | 5 815 |
| Aug 04, 2017 | $0.95 | $1.01 | $0.95 | $1.01 | 23 296 |
| Aug 03, 2017 | $0.95 | $0.99 | $0.90 | $0.90 | 30 546 |
| Aug 02, 2017 | $0.95 | $0.95 | $0.90 | $0.95 | 18 997 |
| Aug 01, 2017 | $0.87 | $0.94 | $0.86 | $0.86 | 39 258 |
| Jul 31, 2017 | $0.87 | $0.95 | $0.87 | $0.88 | 123 656 |
| Jul 28, 2017 | $0.91 | $0.87 | $0.750 | $0.87 | 10 903 |
| Jul 27, 2017 | $0.80 | $0.93 | $0.740 | $0.92 | 46 658 |
| Jul 26, 2017 | $0.84 | $0.84 | $0.730 | $0.82 | 29 443 |
| Jul 25, 2017 | $0.710 | $0.82 | $0.710 | $0.720 | 23 808 |
| Jul 24, 2017 | $0.720 | $0.81 | $0.710 | $0.720 | 22 422 |
| Jul 21, 2017 | $0.713 | $0.713 | $0.713 | $0.713 | 3 187 |
| Jul 20, 2017 | $0.710 | $0.80 | $0.710 | $0.730 | 15 629 |
| Jul 19, 2017 | $0.719 | $0.723 | $0.713 | $0.713 | 46 314 |
| Jul 18, 2017 | $0.740 | $0.740 | $0.710 | $0.715 | 48 148 |
