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 |
| Jun 09, 2017 | $1.37 | $1.42 | $1.29 | $1.35 | 38 975 |
| Jun 08, 2017 | $1.33 | $1.37 | $1.30 | $1.36 | 8 565 |
| Jun 07, 2017 | $1.40 | $1.40 | $1.26 | $1.34 | 33 515 |
| Jun 06, 2017 | $1.44 | $1.44 | $1.39 | $1.39 | 20 466 |
| Jun 05, 2017 | $1.41 | $1.49 | $1.41 | $1.44 | 34 847 |
| Jun 02, 2017 | $1.39 | $1.44 | $1.38 | $1.41 | 28 971 |
| Jun 01, 2017 | $1.41 | $1.45 | $1.38 | $1.40 | 42 933 |
| May 31, 2017 | $1.44 | $1.45 | $1.40 | $1.42 | 26 049 |
| May 30, 2017 | $1.42 | $1.47 | $1.41 | $1.44 | 21 195 |
| May 26, 2017 | $1.41 | $1.46 | $1.38 | $1.45 | 23 617 |
| May 25, 2017 | $1.48 | $1.57 | $1.42 | $1.45 | 49 681 |
| May 24, 2017 | $1.50 | $1.70 | $1.43 | $1.46 | 331 359 |
| May 23, 2017 | $1.39 | $1.46 | $1.39 | $1.43 | 46 282 |
| May 22, 2017 | $1.42 | $1.44 | $1.33 | $1.35 | 57 527 |
| May 19, 2017 | $1.44 | $1.45 | $1.35 | $1.38 | 85 540 |
| May 18, 2017 | $1.47 | $1.48 | $1.40 | $1.45 | 8 839 |
| May 17, 2017 | $1.50 | $1.51 | $1.42 | $1.45 | 59 200 |
| May 16, 2017 | $1.39 | $1.45 | $1.35 | $1.44 | 46 687 |
| May 15, 2017 | $1.42 | $1.44 | $1.32 | $1.40 | 62 989 |
| May 12, 2017 | $1.40 | $1.50 | $1.36 | $1.44 | 28 070 |
| May 11, 2017 | $1.40 | $1.43 | $1.33 | $1.40 | 33 934 |
| May 10, 2017 | $1.40 | $1.44 | $1.36 | $1.43 | 42 968 |
| May 09, 2017 | $1.42 | $1.47 | $1.36 | $1.38 | 40 957 |
| May 08, 2017 | $1.44 | $1.45 | $1.36 | $1.43 | 47 263 |
| May 05, 2017 | $1.29 | $1.49 | $1.26 | $1.42 | 186 051 |
