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, 2020 1.480 1.530 1.460 1.480 486,400 +0.01(+0.68%)
Jan 30, 2020 1.530 1.580 1.470 1.470 367,505 -0.08(-5.16%)
Jan 29, 2020 1.550 1.600 1.530 1.550 487,496 -0.01(-0.64%)
Jan 28, 2020 1.470 1.640 1.460 1.560 529,461 +0.10(+6.85%)
Jan 27, 2020 1.480 1.540 1.430 1.460 854,010 -0.09(-5.81%)
Jan 24, 2020 1.540 1.590 1.490 1.550 744,800 +0.02(+1.31%)
Jan 23, 2020 1.470 1.550 1.440 1.530 388,532 +0.05(+3.38%)
Jan 22, 2020 1.480 1.520 1.430 1.480 509,812 +0.00(+0.00%)
Jan 21, 2020 1.540 1.600 1.460 1.480 795,235 -0.04(-2.63%)
Jan 17, 2020 1.440 1.530 1.400 1.520 858,000 +0.08(+5.56%)
Jan 16, 2020 1.400 1.440 1.350 1.440 449,934 +0.07(+5.11%)
Jan 15, 2020 1.320 1.470 1.300 1.370 800,682 +0.01(+0.74%)
Jan 14, 2020 1.470 1.500 1.260 1.360 1,360,866 -0.06(-4.23%)
Jan 13, 2020 1.690 1.690 1.350 1.420 2,174,867 -0.12(-7.79%)
Jan 10, 2020 1.400 1.640 1.390 1.540 3,229,100 +0.16(+11.59%)
Jan 09, 2020 1.210 1.380 1.190 1.380 1,702,599 +0.19(+15.97%)
Jan 08, 2020 1.160 1.200 1.140 1.190 557,876 +0.03(+2.59%)
Jan 07, 2020 1.180 1.180 1.150 1.160 466,431 -0.01(-0.85%)
Jan 06, 2020 1.150 1.200 1.150 1.170 326,718 +0.02(+1.74%)
Jan 03, 2020 1.200 1.200 1.150 1.150 762,200 -0.05(-4.17%)
Jan 02, 2020 1.230 1.250 1.180 1.200 881,681 +0.00(+0.00%)
Dec 31, 2019 1.170 1.240 1.150 1.200 1,181,000 +0.02(+1.69%)
Dec 30, 2019 1.170 1.190 1.130 1.180 798,161 +0.03(+2.61%)
Dec 27, 2019 1.190 1.200 1.130 1.150 1,280,200 -0.03(-2.54%)
Dec 26, 2019 1.020 1.250 0.9900 1.180 3,144,898 +0.19(+19.37%)
Dec 24, 2019 0.9900 1.000 0.9700 0.9885 151,900 +0.01(+0.87%)
Dec 23, 2019 1.000 1.020 0.9500 0.9800 576,981 -0.02(-1.72%)
Dec 20, 2019 0.9800 1.010 0.9600 0.9972 436,800 +0.05(+4.97%)
Dec 19, 2019 1.000 1.020 0.9300 0.9500 1,046,441 -0.04(-4.23%)
Dec 18, 2019 0.9851 1.020 0.9750 0.9920 452,965 +0.01(+1.35%)
Dec 17, 2019 0.9950 1.000 0.9550 0.9788 415,342 +0.03(+3.03%)
Dec 16, 2019 0.9400 1.060 0.9000 0.9500 1,572,183 +0.02(+2.15%)
Dec 13, 2019 0.8500 0.9300 0.8370 0.9300 663,100 +0.08(+9.41%)
Dec 12, 2019 0.8800 0.8800 0.8301 0.8500 172,542 +0.00(+0.00%)
Dec 11, 2019 0.8500 0.8600 0.8300 0.8500 138,078 +0.01(+1.13%)
Dec 10, 2019 0.8614 0.8699 0.8124 0.8405 600,246 -0.04(-4.07%)
Dec 09, 2019 0.8700 0.8900 0.8600 0.8762 235,965 +0.02(+1.88%)
Dec 06, 2019 0.8715 0.8786 0.8544 0.8600 168,000 -0.01(-1.15%)
Dec 05, 2019 0.8800 0.8990 0.8640 0.8700 153,577 -0.00(-0.07%)
Dec 04, 2019 0.8899 0.9799 0.8706 0.8706 268,119 -0.02(-2.44%)
Dec 03, 2019 0.8613 0.8950 0.8600 0.8924 238,886 +0.02(+1.84%)
Dec 02, 2019 0.8500 0.8849 0.8412 0.8763 280,550 +0.01(+0.84%)
Nov 29, 2019 0.8535 0.8899 0.8401 0.8690 351,000 +0.01(+1.64%)
Nov 27, 2019 0.8500 0.8799 0.8478 0.8550 275,800 +0.00(+0.35%)
Nov 26, 2019 0.9088 0.9088 0.8500 0.8520 201,748 -0.05(-5.30%)
Nov 25, 2019 0.8845 0.9000 0.8703 0.8997 268,561 +0.02(+1.72%)
Nov 22, 2019 0.9200 0.9200 0.8640 0.8845 254,900 -0.02(-1.72%)
Nov 21, 2019 0.9700 0.9800 0.8200 0.9000 876,424 -0.04(-4.26%)
Nov 20, 2019 0.9100 1.010 0.9100 0.9400 880,559 +0.03(+3.30%)
Nov 19, 2019 0.9087 0.9224 0.8620 0.9100 349,545 +0.02(+2.00%)
Nov 18, 2019 0.8921 0.8969 0.8601 0.8922 233,029 +0.03(+3.74%)
Nov 15, 2019 0.8800 0.8818 0.8370 0.8600 424,700 -0.03(-3.11%)
Nov 14, 2019 0.8600 0.8984 0.8100 0.8876 496,298 +0.02(+2.26%)
Nov 13, 2019 0.9100 0.9418 0.8500 0.8680 428,401 -0.04(-4.09%)
Nov 12, 2019 0.9030 0.9170 0.9000 0.9050 65,950 +0.00(+0.44%)
Nov 11, 2019 0.9287 0.9287 0.8956 0.9010 60,831 +0.00(+0.11%)
Nov 08, 2019 0.8910 0.9102 0.8910 0.9000 85,600 +0.00(+0.00%)
Nov 07, 2019 0.9100 0.9287 0.8900 0.9000 176,662 -0.02(-2.16%)
Nov 06, 2019 0.9300 0.9300 0.9000 0.9199 106,847 +0.01(+1.05%)
Nov 05, 2019 0.9200 0.9545 0.8800 0.9103 344,578 +0.02(+2.63%)
Nov 04, 2019 0.9063 0.9063 0.8700 0.8870 161,753 -0.02(-1.99%)
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.