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 |
| Mar 29, 2017 | $1.81 | $1.93 | $1.81 | $1.90 | 41 183 |
| Mar 28, 2017 | $1.81 | $1.85 | $1.81 | $1.82 | 29 670 |
| Mar 27, 2017 | $1.78 | $1.83 | $1.78 | $1.78 | 20 909 |
| Mar 24, 2017 | $1.87 | $1.84 | $1.75 | $1.78 | 30 231 |
| Mar 23, 2017 | $1.80 | $1.93 | $1.80 | $1.85 | 48 494 |
| Mar 22, 2017 | $1.89 | $1.96 | $1.55 | $1.80 | 115 644 |
| Mar 21, 2017 | $1.86 | $1.98 | $1.86 | $1.90 | 86 666 |
| Mar 20, 2017 | $1.83 | $1.86 | $1.76 | $1.86 | 50 492 |
| Mar 17, 2017 | $1.85 | $1.87 | $1.75 | $1.84 | 44 225 |
| Mar 16, 2017 | $1.85 | $1.89 | $1.81 | $1.86 | 57 039 |
| Mar 15, 2017 | $2.00 | $2.03 | $1.85 | $1.87 | 152 464 |
| Mar 14, 2017 | $1.91 | $2.04 | $1.84 | $1.99 | 487 902 |
| Mar 13, 2017 | $1.78 | $1.95 | $1.75 | $1.89 | 148 393 |
| Mar 10, 2017 | $1.77 | $1.80 | $1.73 | $1.77 | 54 728 |
| Mar 09, 2017 | $1.81 | $1.86 | $1.76 | $1.77 | 87 884 |
| Mar 08, 2017 | $1.84 | $1.87 | $1.76 | $1.77 | 45 609 |
| Mar 07, 2017 | $1.89 | $1.89 | $1.80 | $1.81 | 86 592 |
| Mar 06, 2017 | $1.98 | $2.00 | $1.86 | $1.89 | 144 873 |
| Mar 03, 2017 | $2.06 | $2.09 | $1.97 | $1.98 | 76 154 |
| Mar 02, 2017 | $2.06 | $2.07 | $2.00 | $2.04 | 78 347 |
| Mar 01, 2017 | $2.20 | $2.20 | $1.97 | $2.07 | 194 465 |
| Feb 28, 2017 | $2.29 | $2.31 | $2.16 | $2.18 | 101 453 |
| Feb 27, 2017 | $2.17 | $2.44 | $2.13 | $2.32 | 441 349 |
| Feb 24, 2017 | $2.06 | $2.45 | $2.06 | $2.22 | 515 011 |
| Feb 23, 2017 | $1.99 | $2.12 | $1.99 | $2.06 | 167 887 |
