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 |
| Jan 17, 2017 | $2.44 | $2.44 | $2.20 | $2.31 | 166 828 |
| Jan 13, 2017 | $2.11 | $2.69 | $2.05 | $2.42 | 958 433 |
| Jan 12, 2017 | $2.16 | $2.19 | $2.05 | $2.08 | 148 683 |
| Jan 11, 2017 | $2.26 | $2.32 | $2.12 | $2.12 | 178 811 |
| Jan 10, 2017 | $2.34 | $2.40 | $2.21 | $2.30 | 187 413 |
| Jan 09, 2017 | $2.52 | $2.58 | $2.25 | $2.30 | 228 959 |
| Jan 06, 2017 | $2.53 | $2.90 | $2.50 | $2.58 | 267 781 |
| Jan 05, 2017 | $2.73 | $2.89 | $2.35 | $2.50 | 238 634 |
| Jan 04, 2017 | $2.45 | $3.22 | $2.45 | $2.64 | 695 707 |
| Jan 03, 2017 | $2.26 | $2.49 | $2.26 | $2.43 | 171 918 |
| Dec 30, 2016 | $2.01 | $2.30 | $2.00 | $2.20 | 163 903 |
| Dec 29, 2016 | $2.22 | $2.28 | $1.92 | $1.97 | 157 693 |
| Dec 28, 2016 | $2.25 | $2.42 | $2.19 | $2.21 | 170 906 |
| Dec 27, 2016 | $2.53 | $2.60 | $2.16 | $2.16 | 272 982 |
| Dec 23, 2016 | $2.92 | $2.92 | $2.45 | $2.55 | 209 221 |
| Dec 22, 2016 | $3.31 | $3.35 | $2.76 | $2.86 | 148 152 |
| Dec 21, 2016 | $2.67 | $3.58 | $2.67 | $3.09 | 539 634 |
| Dec 20, 2016 | $2.43 | $2.67 | $2.43 | $2.58 | 130 439 |
| Dec 19, 2016 | $2.48 | $2.50 | $2.44 | $2.45 | 102 951 |
| Dec 16, 2016 | $2.62 | $2.68 | $2.50 | $2.50 | 76 225 |
| Dec 15, 2016 | $2.82 | $2.83 | $2.54 | $2.58 | 214 999 |
| Dec 14, 2016 | $3.46 | $3.47 | $2.50 | $2.82 | 181 477 |
| Dec 13, 2016 | $3.53 | $3.72 | $3.41 | $3.44 | 196 218 |
| Dec 12, 2016 | $4.37 | $4.41 | $3.52 | $3.59 | 463 809 |
| Dec 09, 2016 | $4.59 | $4.59 | $4.00 | $4.24 | 202 445 |
