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

Pavmed Inc (NQ: PAVM )

1.890 -0.060 (-3.08%)
Streaming Delayed Price Updated: 11:34 AM EDT, Apr 19, 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, 2018 1.150 1.164 1.130 1.140 42,477 -0.02(-1.72%)
Oct 30, 2018 1.170 1.180 1.100 1.160 103,916 -0.01(-0.85%)
Oct 29, 2018 1.170 1.203 1.142 1.170 180,285 +0.01(+0.86%)
Oct 26, 2018 1.160 1.170 1.130 1.160 71,600 +0.00(+0.00%)
Oct 25, 2018 1.170 1.230 1.150 1.160 264,600 -0.01(-0.85%)
Oct 24, 2018 1.180 1.187 1.150 1.170 76,420 -0.01(-0.54%)
Oct 23, 2018 1.130 1.190 1.121 1.176 302,049 +0.05(+4.10%)
Oct 22, 2018 1.180 1.180 1.120 1.130 133,892 -0.05(-4.24%)
Oct 19, 2018 1.190 1.200 1.160 1.180 37,000 -0.01(-0.84%)
Oct 18, 2018 1.210 1.230 1.150 1.190 122,039 -0.02(-1.65%)
Oct 17, 2018 1.150 1.220 1.120 1.210 329,245 +0.07(+6.14%)
Oct 16, 2018 1.120 1.170 1.090 1.140 97,573 +0.00(+0.00%)
Oct 15, 2018 1.110 1.160 1.080 1.140 89,812 +0.04(+3.64%)
Oct 12, 2018 1.140 1.150 1.100 1.100 187,200 -0.03(-2.65%)
Oct 11, 2018 1.150 1.160 1.050 1.130 125,249 -0.02(-1.74%)
Oct 10, 2018 1.170 1.190 1.150 1.150 216,453 -0.02(-1.71%)
Oct 09, 2018 1.220 1.230 1.130 1.170 274,810 -0.04(-3.31%)
Oct 08, 2018 1.260 1.300 1.190 1.210 528,136 -0.06(-4.72%)
Oct 05, 2018 1.290 1.290 1.250 1.270 168,100 -0.01(-0.78%)
Oct 04, 2018 1.280 1.290 1.250 1.280 118,454 -0.01(-0.57%)
Oct 03, 2018 1.280 1.300 1.240 1.287 270,874 +0.01(+0.57%)
Oct 02, 2018 1.320 1.320 1.280 1.280 110,217 -0.03(-2.29%)
Oct 01, 2018 1.320 1.370 1.280 1.310 381,715 +0.01(+0.77%)
Sep 28, 2018 1.330 1.330 1.280 1.300 132,500 -0.05(-3.70%)
Sep 27, 2018 1.360 1.370 1.320 1.350 118,790 -0.02(-1.46%)
Sep 26, 2018 1.360 1.400 1.330 1.370 226,670 +0.02(+1.48%)
Sep 25, 2018 1.290 1.400 1.290 1.350 398,049 +0.07(+5.47%)
Sep 24, 2018 1.320 1.320 1.270 1.280 126,111 -0.03(-2.29%)
Sep 21, 2018 1.260 1.310 1.250 1.310 182,000 +0.06(+4.80%)
Sep 20, 2018 1.220 1.290 1.220 1.250 101,208 +0.01(+0.81%)
Sep 19, 2018 1.270 1.288 1.233 1.240 200,896 -0.04(-3.13%)
Sep 18, 2018 1.270 1.320 1.200 1.280 540,482 -0.02(-1.54%)
Sep 17, 2018 1.350 1.360 1.260 1.300 237,934 -0.04(-2.99%)
Sep 14, 2018 1.370 1.390 1.340 1.340 287,000 -0.02(-1.47%)
Sep 13, 2018 1.380 1.420 1.360 1.360 211,522 -0.03(-2.16%)
Sep 12, 2018 1.360 1.410 1.360 1.390 145,126 +0.03(+2.21%)
Sep 11, 2018 1.390 1.410 1.350 1.360 236,138 -0.05(-3.55%)
Sep 10, 2018 1.400 1.440 1.390 1.410 244,027 +0.02(+1.44%)
Sep 07, 2018 1.390 1.440 1.360 1.390 378,700 -0.01(-0.71%)
Sep 06, 2018 1.370 1.410 1.330 1.400 398,943 +0.04(+2.94%)
Sep 05, 2018 1.330 1.400 1.300 1.360 560,157 +0.05(+3.82%)
Sep 04, 2018 1.300 1.340 1.290 1.310 385,562 +0.01(+0.77%)
Aug 31, 2018 1.300 1.300 1.300 0 +0.01(+0.78%)
Aug 30, 2018 1.280 1.300 1.230 1.290 336,054 +0.01(+0.78%)
Aug 29, 2018 1.270 1.330 1.250 1.280 585,641 +0.05(+4.07%)
Aug 28, 2018 1.180 1.250 1.140 1.230 585,588 +0.06(+5.13%)
Aug 27, 2018 1.120 1.180 1.120 1.170 328,859 +0.04(+3.54%)
Aug 24, 2018 1.120 1.150 1.060 1.130 716,600 +0.02(+1.80%)
Aug 23, 2018 1.080 1.220 1.040 1.110 2,131,063 -0.27(-19.57%)
Aug 22, 2018 1.350 1.380 1.290 1.380 1,410,240 +0.04(+2.99%)
Aug 21, 2018 1.420 1.440 1.210 1.340 835,633 -0.07(-4.96%)
Aug 20, 2018 1.450 1.470 1.380 1.410 613,998 -0.03(-2.08%)
Aug 17, 2018 1.420 1.530 1.410 1.440 914,900 +0.00(+0.00%)
Aug 16, 2018 1.420 1.440 1.390 1.440 229,775 +0.04(+2.86%)
Aug 15, 2018 1.420 1.430 1.380 1.400 220,295 -0.01(-0.71%)
Aug 14, 2018 1.450 1.450 1.360 1.410 668,238 +0.00(+0.00%)
Aug 13, 2018 1.450 1.470 1.390 1.410 218,074 -0.03(-2.08%)
Aug 10, 2018 1.450 1.470 1.410 1.440 285,300 +0.00(+0.00%)
Aug 09, 2018 1.390 1.490 1.390 1.440 303,887 +0.03(+2.13%)
Aug 08, 2018 1.420 1.430 1.380 1.410 319,564 -0.02(-1.40%)
Aug 07, 2018 1.470 1.470 1.360 1.430 382,102 -0.03(-2.05%)
Aug 06, 2018 1.500 1.520 1.410 1.460 291,467 -0.03(-2.01%)
Aug 03, 2018 1.540 1.540 1.470 1.490 347,000 -0.05(-3.25%)
Aug 02, 2018 1.560 1.560 1.500 1.540 295,971 -0.01(-0.65%)
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.