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 |
| Jul 17, 2017 | $0.80 | $0.80 | $0.730 | $0.740 | 2 791 |
| Jul 14, 2017 | $0.750 | $0.81 | $0.710 | $0.81 | 11 029 |
| Jul 13, 2017 | $0.780 | $0.81 | $0.750 | $0.750 | 34 302 |
| Jul 12, 2017 | $0.91 | $0.91 | $0.783 | $0.783 | 118 621 |
| Jul 11, 2017 | $0.92 | $0.94 | $0.91 | $0.94 | 33 370 |
| Jul 10, 2017 | $0.99 | $1.05 | $0.87 | $0.99 | 56 815 |
| Jul 07, 2017 | $0.93 | $1.08 | $0.87 | $0.98 | 42 716 |
| Jul 06, 2017 | $0.99 | $1.19 | $0.95 | $0.95 | 373 005 |
| Jul 05, 2017 | $1.20 | $1.38 | $1.17 | $1.22 | 159 477 |
| Jul 03, 2017 | $1.14 | $1.19 | $1.14 | $1.14 | 23 617 |
| Jun 30, 2017 | $1.20 | $1.24 | $1.15 | $1.18 | 35 604 |
| Jun 29, 2017 | $1.12 | $1.29 | $1.11 | $1.23 | 229 309 |
| Jun 28, 2017 | $1.15 | $1.15 | $1.13 | $1.13 | 9 499 |
| Jun 27, 2017 | $1.16 | $1.19 | $1.10 | $1.12 | 46 668 |
| Jun 26, 2017 | $1.20 | $1.20 | $1.16 | $1.16 | 13 561 |
| Jun 23, 2017 | $1.20 | $1.25 | $1.16 | $1.18 | 11 302 |
| Jun 22, 2017 | $1.17 | $1.26 | $1.17 | $1.20 | 36 615 |
| Jun 21, 2017 | $1.18 | $1.23 | $1.15 | $1.15 | 21 438 |
| Jun 20, 2017 | $1.18 | $1.20 | $1.16 | $1.17 | 28 848 |
| Jun 19, 2017 | $1.19 | $1.25 | $1.17 | $1.17 | 19 039 |
| Jun 16, 2017 | $1.20 | $1.23 | $1.16 | $1.20 | 26 145 |
| Jun 15, 2017 | $1.22 | $1.25 | $1.19 | $1.20 | 28 328 |
| Jun 14, 2017 | $1.29 | $1.32 | $1.25 | $1.25 | 26 000 |
| Jun 13, 2017 | $1.29 | $1.31 | $1.29 | $1.30 | 6 990 |
| Jun 12, 2017 | $1.31 | $1.34 | $1.27 | $1.29 | 27 745 |
