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 |
| Feb 22, 2017 | $2.03 | $2.05 | $1.93 | $1.98 | 92 456 |
| Feb 21, 2017 | $2.04 | $2.09 | $2.00 | $2.03 | 80 291 |
| Feb 17, 2017 | $1.93 | $2.05 | $1.91 | $2.01 | 110 800 |
| Feb 16, 2017 | $2.05 | $2.10 | $1.91 | $1.92 | 180 594 |
| Feb 15, 2017 | $2.18 | $2.43 | $1.98 | $2.03 | 855 761 |
| Feb 14, 2017 | $1.82 | $3.15 | $1.82 | $2.41 | 6 737 422 |
| Feb 13, 2017 | $1.92 | $1.92 | $1.82 | $1.82 | 73 447 |
| Feb 10, 2017 | $1.94 | $1.94 | $1.85 | $1.93 | 42 101 |
| Feb 09, 2017 | $1.76 | $2.14 | $1.76 | $1.94 | 533 887 |
| Feb 08, 2017 | $1.77 | $1.78 | $1.70 | $1.76 | 44 503 |
| Feb 07, 2017 | $1.88 | $1.88 | $1.73 | $1.80 | 47 389 |
| Feb 06, 2017 | $1.98 | $1.98 | $1.81 | $1.87 | 86 560 |
| Feb 03, 2017 | $2.17 | $2.48 | $1.90 | $2.00 | 590 023 |
| Feb 02, 2017 | $1.71 | $2.20 | $1.71 | $2.06 | 407 802 |
| Feb 01, 2017 | $1.81 | $1.82 | $1.68 | $1.73 | 47 860 |
| Jan 31, 2017 | $1.74 | $1.80 | $1.71 | $1.77 | 36 190 |
| Jan 30, 2017 | $1.88 | $1.88 | $1.71 | $1.78 | 64 731 |
| Jan 27, 2017 | $2.02 | $2.02 | $1.82 | $1.90 | 82 419 |
| Jan 26, 2017 | $2.05 | $2.05 | $2.00 | $2.03 | 44 430 |
| Jan 25, 2017 | $2.14 | $2.23 | $2.00 | $2.07 | 141 401 |
| Jan 24, 2017 | $2.12 | $2.12 | $2.01 | $2.05 | 107 978 |
| Jan 23, 2017 | $2.18 | $2.22 | $2.05 | $2.12 | 58 865 |
| Jan 20, 2017 | $2.30 | $2.43 | $2.09 | $2.18 | 95 050 |
| Jan 19, 2017 | $2.16 | $2.35 | $2.15 | $2.32 | 138 715 |
| Jan 18, 2017 | $2.29 | $2.30 | $2.10 | $2.14 | 118 155 |
