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

Pavmed Inc (NQ: PAVM )

1.950 -0.020 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Oct 31, 2017 4.500 4.640 4.180 4.410 3,666 -0.09(-2.00%)
Oct 30, 2017 4.500 4.520 4.500 4.500 875 -0.09(-1.96%)
Oct 27, 2017 4.290 4.610 4.250 4.590 14,635 +0.28(+6.50%)
Oct 26, 2017 4.440 4.520 4.240 4.310 3,659 -0.19(-4.22%)
Oct 25, 2017 4.830 5.050 4.340 4.500 12,514 -0.13(-2.81%)
Oct 24, 2017 4.560 5.100 4.560 4.630 5,500 +0.07(+1.54%)
Oct 23, 2017 5.360 5.390 4.560 4.560 7,262 -0.89(-16.33%)
Oct 20, 2017 5.610 5.750 5.370 5.450 7,650 -0.25(-4.39%)
Oct 19, 2017 5.300 5.990 5.280 5.700 43,572 +0.30(+5.56%)
Oct 18, 2017 5.224 5.510 5.224 5.400 9,171 +0.19(+3.65%)
Oct 17, 2017 5.250 5.250 5.000 5.210 642 +0.10(+1.96%)
Oct 16, 2017 5.016 5.200 5.010 5.110 1,298 +0.10(+2.00%)
Oct 13, 2017 4.870 5.130 4.800 5.010 1,233 +0.16(+3.30%)
Oct 12, 2017 4.850 5.200 4.850 4.850 7,960 +0.17(+3.63%)
Oct 11, 2017 4.950 4.950 4.500 4.680 5,095 -0.32(-6.40%)
Oct 10, 2017 4.930 5.170 4.930 5.000 3,054 +0.00(+0.00%)
Oct 09, 2017 5.285 5.349 5.000 5.000 11,741 -0.21(-4.03%)
Oct 06, 2017 5.370 5.370 5.010 5.210 4,771 -0.29(-5.27%)
Oct 05, 2017 5.750 5.750 5.500 5.500 6,639 -0.15(-2.65%)
Oct 04, 2017 5.750 5.750 5.560 5.650 1,188 +0.12(+2.17%)
Oct 03, 2017 5.580 5.580 5.372 5.530 2,237 -0.07(-1.29%)
Oct 02, 2017 5.430 5.602 5.380 5.602 1,725 +0.17(+3.17%)
Sep 29, 2017 5.500 5.950 5.300 5.430 12,144 +0.03(+0.56%)
Sep 28, 2017 5.570 5.750 5.310 5.400 2,613 -0.14(-2.53%)
Sep 27, 2017 5.840 5.840 5.540 5.540 935 -0.32(-5.46%)
Sep 26, 2017 5.540 5.938 5.500 5.860 2,578 +0.52(+9.74%)
Sep 25, 2017 5.940 5.943 5.140 5.340 16,012 -0.66(-11.00%)
Sep 22, 2017 6.150 6.150 5.660 6.000 10,387 -0.09(-1.53%)
Sep 21, 2017 6.400 6.400 5.440 6.093 25,970 -0.72(-10.53%)
Sep 20, 2017 6.950 7.086 6.810 6.810 5,627 -0.10(-1.45%)
Sep 19, 2017 7.528 8.134 6.611 6.910 15,455 -0.45(-6.11%)
Sep 18, 2017 7.200 8.350 7.200 7.360 40,273 +0.18(+2.51%)
Sep 15, 2017 9.000 9.310 7.180 7.180 90,305 -1.41(-16.41%)
Sep 14, 2017 7.150 9.100 7.150 8.590 73,102 +1.44(+20.14%)
Sep 13, 2017 6.670 7.350 6.670 7.150 20,440 +0.15(+2.14%)
Sep 12, 2017 6.661 7.000 6.661 7.000 54,054 +0.41(+6.22%)
Sep 11, 2017 6.000 6.590 5.760 6.590 25,712 +0.59(+9.83%)
Sep 08, 2017 6.100 6.275 5.100 6.000 35,532 +0.00(+0.00%)
Sep 07, 2017 4.980 6.200 4.635 6.000 52,131 +1.25(+26.32%)
Sep 06, 2017 4.775 4.990 4.510 4.750 33,672 +0.06(+1.28%)
Sep 05, 2017 4.650 4.990 4.490 4.690 26,889 +0.21(+4.76%)
Sep 01, 2017 4.500 4.500 4.390 4.477 363 +0.17(+4.04%)
Aug 31, 2017 4.200 4.400 4.200 4.303 3,820 +0.10(+2.45%)
Aug 30, 2017 4.200 4.200 4.190 4.200 4,083 +0.02(+0.48%)
Aug 29, 2017 4.200 4.200 4.180 4.180 5,669 -0.01(-0.24%)
Aug 28, 2017 4.360 4.360 4.053 4.190 8,535 -0.06(-1.40%)
Aug 25, 2017 4.500 4.500 4.000 4.250 17,458 +0.15(+3.65%)
Aug 24, 2017 4.243 4.243 4.000 4.100 8,903 -0.01(-0.24%)
Aug 23, 2017 3.750 4.250 3.750 4.110 16,899 +0.25(+6.48%)
Aug 22, 2017 4.000 4.250 3.860 3.860 14,784 -0.14(-3.50%)
Aug 21, 2017 4.000 4.400 4.000 4.000 65,473 +0.10(+2.56%)
Aug 18, 2017 3.480 4.000 3.290 3.900 62,611 +0.50(+14.71%)
Aug 17, 2017 3.280 3.500 3.250 3.400 4,507 +0.24(+7.59%)
Aug 16, 2017 2.880 3.350 2.880 3.160 5,385 +0.23(+7.85%)
Aug 15, 2017 2.930 2.930 2.930 2.930 346 -0.12(-3.93%)
Aug 14, 2017 2.810 3.050 2.810 3.050 1,400 +0.21(+7.35%)
Aug 11, 2017 2.700 2.841 2.700 2.841 2,240 -0.31(-9.80%)
Aug 09, 2017 3.150 3.150 3.150 169 +0.00(+0.00%)
Aug 08, 2017 3.010 3.150 3.000 3.150 4,717 +0.13(+4.30%)
Aug 07, 2017 3.030 3.080 2.855 3.020 5,106 +0.04(+1.34%)
Aug 04, 2017 2.799 3.007 2.536 2.980 5,468 +0.12(+4.27%)
Aug 03, 2017 3.050 3.050 2.858 2.858 3,144 -0.12(-4.09%)
Aug 02, 2017 3.250 3.272 2.980 2.980 5,314 -0.47(-13.62%)
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.