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 |
| May 04, 2017 | $1.41 | $1.42 | $1.27 | $1.32 | 175 671 |
| May 03, 2017 | $1.60 | $1.92 | $1.38 | $1.40 | 2 709 391 |
| May 02, 2017 | $1.26 | $1.28 | $1.20 | $1.21 | 74 250 |
| May 01, 2017 | $1.28 | $1.32 | $1.20 | $1.26 | 34 894 |
| Apr 28, 2017 | $1.32 | $1.37 | $1.02 | $1.27 | 122 790 |
| Apr 27, 2017 | $1.44 | $1.49 | $1.32 | $1.33 | 174 248 |
| Apr 26, 2017 | $1.42 | $2.20 | $1.35 | $1.43 | 3 376 306 |
| Apr 25, 2017 | $1.30 | $1.40 | $1.18 | $1.37 | 87 132 |
| Apr 24, 2017 | $1.33 | $1.33 | $1.26 | $1.27 | 51 732 |
| Apr 21, 2017 | $1.40 | $1.40 | $1.28 | $1.30 | 33 192 |
| Apr 20, 2017 | $1.41 | $1.42 | $1.36 | $1.37 | 27 818 |
| Apr 19, 2017 | $1.50 | $1.52 | $1.41 | $1.42 | 22 968 |
| Apr 18, 2017 | $1.53 | $1.53 | $1.41 | $1.49 | 52 619 |
| Apr 17, 2017 | $1.65 | $1.64 | $1.50 | $1.53 | 24 695 |
| Apr 13, 2017 | $1.59 | $1.66 | $1.55 | $1.65 | 30 756 |
| Apr 12, 2017 | $1.62 | $1.62 | $1.47 | $1.62 | 42 812 |
| Apr 11, 2017 | $1.48 | $1.74 | $1.36 | $1.65 | 189 929 |
| Apr 10, 2017 | $1.43 | $1.48 | $1.41 | $1.47 | 42 428 |
| Apr 07, 2017 | $1.45 | $1.53 | $1.37 | $1.52 | 28 635 |
| Apr 06, 2017 | $1.52 | $1.53 | $1.37 | $1.48 | 43 654 |
| Apr 05, 2017 | $1.69 | $1.65 | $1.55 | $1.56 | 64 692 |
| Apr 04, 2017 | $1.75 | $1.77 | $1.61 | $1.66 | 61 789 |
| Apr 03, 2017 | $1.75 | $1.80 | $1.75 | $1.77 | 20 224 |
| Mar 31, 2017 | $1.80 | $1.81 | $1.75 | $1.77 | 28 233 |
| Mar 30, 2017 | $1.88 | $1.88 | $1.78 | $1.81 | 34 811 |
