Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pavmed Inc (NQ: PAVM )

2.070 -0.170 (-7.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 2.330 2.440 2.280 2.320 43,659 +0.03(+1.31%)
Jan 30, 2024 2.370 2.370 2.200 2.290 29,224 -0.15(-6.15%)
Jan 29, 2024 2.330 2.450 2.300 2.440 21,123 +0.14(+6.09%)
Jan 26, 2024 2.530 2.559 2.200 2.300 68,432 -0.17(-6.88%)
Jan 25, 2024 2.290 2.486 2.280 2.470 27,439 +0.14(+6.01%)
Jan 24, 2024 2.510 2.615 2.170 2.330 93,846 -0.22(-8.63%)
Jan 23, 2024 2.520 2.640 2.520 2.550 17,652 -0.01(-0.39%)
Jan 22, 2024 2.720 2.820 2.550 2.560 51,250 -0.16(-5.88%)
Jan 19, 2024 3.020 3.170 2.700 2.720 61,717 -0.21(-7.17%)
Jan 18, 2024 2.940 3.045 2.850 2.930 127,138 +0.00(+0.00%)
Jan 17, 2024 2.850 2.980 2.850 2.930 35,952 +0.08(+2.81%)
Jan 16, 2024 3.250 3.203 2.760 2.850 86,044 -0.44(-13.37%)
Jan 12, 2024 3.490 3.540 3.250 3.290 34,971 -0.13(-3.80%)
Jan 11, 2024 3.500 3.550 3.150 3.420 187,857 -0.54(-13.64%)
Jan 10, 2024 3.960 4.010 3.760 3.960 68,159 +0.17(+4.49%)
Jan 09, 2024 3.920 4.005 3.750 3.790 48,458 -0.18(-4.53%)
Jan 08, 2024 4.010 4.108 3.900 3.970 40,278 -0.04(-1.00%)
Jan 05, 2024 4.100 4.210 4.010 4.010 71,246 -0.14(-3.37%)
Jan 04, 2024 4.220 4.250 4.110 4.150 51,290 -0.01(-0.24%)
Jan 03, 2024 4.130 4.260 3.873 4.160 130,120 +0.10(+2.46%)
Jan 02, 2024 4.250 4.290 4.030 4.060 149,385 -0.06(-1.46%)
Dec 29, 2023 4.060 4.440 4.060 4.120 215,557 +0.03(+0.73%)
Dec 28, 2023 4.150 4.180 4.060 4.090 54,432 -0.01(-0.24%)
Dec 27, 2023 4.100 4.165 4.020 4.100 89,313 -0.01(-0.24%)
Dec 26, 2023 3.890 4.298 3.890 4.110 119,355 +0.15(+3.79%)
Dec 22, 2023 3.800 4.179 3.780 3.960 83,816 +0.13(+3.39%)
Dec 21, 2023 3.790 4.025 3.700 3.830 148,282 +0.05(+1.32%)
Dec 20, 2023 3.950 4.080 3.750 3.780 79,115 -0.18(-4.55%)
Dec 19, 2023 3.830 4.067 3.710 3.960 75,981 +0.14(+3.66%)
Dec 18, 2023 3.600 4.089 3.550 3.820 100,351 +0.10(+2.69%)
Dec 15, 2023 3.860 3.970 3.610 3.720 71,144 -0.13(-3.38%)
Dec 14, 2023 3.660 4.000 3.660 3.850 57,212 +0.16(+4.34%)
Dec 13, 2023 3.880 3.890 3.530 3.690 81,160 -0.18(-4.65%)
Dec 12, 2023 3.100 4.120 3.050 3.870 312,377 +0.77(+24.84%)
Dec 11, 2023 2.900 3.130 2.816 3.100 86,039 +0.14(+4.73%)
Dec 08, 2023 2.900 3.020 2.750 2.960 81,915 +0.06(+2.07%)
Dec 07, 2023 3.060 3.503 2.800 2.900 171,598 +2.68(+1236.41%)
Dec 06, 2023 0.2408 0.2602 0.2127 0.2170 1,872,611 -0.03(-13.20%)
Dec 05, 2023 0.2900 0.3200 0.2430 0.2500 2,291,893 -0.06(-19.35%)
Dec 04, 2023 0.2800 0.3188 0.2800 0.3100 479,650 +0.01(+3.33%)
Dec 01, 2023 0.3100 0.3100 0.2800 0.3000 447,534 -0.01(-2.91%)
Nov 30, 2023 0.2900 0.3250 0.2900 0.3090 695,331 +0.02(+7.67%)
Nov 29, 2023 0.2772 0.2999 0.2650 0.2870 265,844 +0.01(+3.42%)
Nov 28, 2023 0.2720 0.3096 0.2000 0.2775 993,175 +0.01(+3.62%)
Nov 27, 2023 0.2416 0.2800 0.2302 0.2678 1,135,402 +0.04(+15.48%)
Nov 24, 2023 0.2255 0.2390 0.2148 0.2319 140,768 +0.02(+7.96%)
Nov 22, 2023 0.2100 0.2299 0.2100 0.2148 413,649 +0.01(+3.77%)
Nov 21, 2023 0.2110 0.2200 0.2020 0.2070 279,678 -0.01(-5.57%)
Nov 20, 2023 0.2200 0.2236 0.2013 0.2192 401,573 +0.00(+0.55%)
Nov 17, 2023 0.2400 0.2400 0.2024 0.2180 617,160 -0.00(-1.40%)
Nov 16, 2023 0.2600 0.2620 0.2200 0.2211 250,635 +0.00(+0.05%)
Nov 15, 2023 0.2200 0.2348 0.2207 0.2210 494,662 +0.00(+0.14%)
Nov 14, 2023 0.2300 0.2365 0.2200 0.2207 412,857 -0.00(-1.91%)
Nov 13, 2023 0.2300 0.2399 0.2221 0.2250 645,362 -0.01(-4.70%)
Nov 10, 2023 0.2500 0.2598 0.2303 0.2361 223,201 -0.02(-6.38%)
Nov 09, 2023 0.2520 0.2600 0.2480 0.2522 189,438 -0.01(-2.96%)
Nov 08, 2023 0.2700 0.2800 0.2541 0.2599 91,610 -0.02(-7.18%)
Nov 07, 2023 0.2830 0.2882 0.2510 0.2800 247,259 +0.01(+4.28%)
Nov 06, 2023 0.2700 0.2700 0.2545 0.2685 191,958 +0.00(+1.70%)
Nov 03, 2023 0.2500 0.2882 0.2400 0.2640 458,756 +0.02(+9.68%)
Nov 02, 2023 0.2500 0.2698 0.2222 0.2407 770,530 -0.01(-5.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.