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

Pavmed Inc (NQ: PAVM )

2.120 -0.130 (-5.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2022 0.6400 0.7000 0.5795 0.7000 1,345,052 +0.05(+7.99%)
Nov 29, 2022 0.7000 0.7000 0.6309 0.6482 1,009,088 -0.05(-6.83%)
Nov 28, 2022 0.7552 0.7698 0.6900 0.6957 657,015 -0.05(-7.23%)
Nov 25, 2022 0.7500 0.7900 0.7300 0.7499 137,124 -0.01(-1.30%)
Nov 23, 2022 0.7400 0.7834 0.7180 0.7598 538,057 +0.02(+2.40%)
Nov 22, 2022 0.8264 0.8325 0.7300 0.7420 1,161,240 -0.03(-4.07%)
Nov 21, 2022 0.8100 0.8201 0.7512 0.7735 640,600 -0.03(-3.31%)
Nov 18, 2022 0.8500 0.8500 0.8000 0.8000 682,690 -0.04(-5.01%)
Nov 17, 2022 0.8500 0.8598 0.8001 0.8422 803,252 -0.00(-0.18%)
Nov 16, 2022 0.9600 0.9798 0.7500 0.8437 3,967,534 -0.12(-12.31%)
Nov 15, 2022 1.050 1.100 0.9200 0.9621 1,170,162 -0.10(-9.24%)
Nov 14, 2022 1.090 1.090 1.040 1.060 743,352 -0.01(-0.93%)
Nov 11, 2022 1.090 1.090 1.040 1.070 631,954 +0.00(+0.00%)
Nov 10, 2022 1.060 1.095 1.030 1.070 769,949 +0.05(+4.90%)
Nov 09, 2022 1.050 1.100 1.000 1.020 994,927 -0.02(-1.92%)
Nov 08, 2022 1.050 1.070 1.000 1.040 422,178 -0.01(-0.95%)
Nov 07, 2022 1.095 1.095 1.020 1.050 270,366 -0.04(-3.67%)
Nov 04, 2022 1.190 1.200 1.055 1.090 746,683 -0.10(-8.40%)
Nov 03, 2022 1.130 1.200 1.120 1.190 359,033 +0.04(+3.48%)
Nov 02, 2022 1.180 1.245 1.141 1.150 563,826 -0.07(-5.74%)
Nov 01, 2022 1.240 1.250 1.200 1.220 262,551 -0.02(-1.61%)
Oct 31, 2022 1.180 1.250 1.120 1.240 598,741 +0.10(+8.77%)
Oct 28, 2022 1.130 1.170 1.120 1.140 321,202 -0.01(-0.87%)
Oct 27, 2022 1.170 1.180 1.110 1.150 363,671 -0.02(-1.71%)
Oct 26, 2022 1.170 1.240 1.130 1.170 810,100 +0.00(+0.00%)
Oct 25, 2022 1.160 1.200 1.110 1.170 701,585 +0.01(+0.86%)
Oct 24, 2022 1.030 1.200 1.000 1.160 1,526,165 +0.13(+12.62%)
Oct 21, 2022 1.020 1.050 0.9900 1.030 183,127 +0.02(+1.98%)
Oct 20, 2022 0.9900 1.050 0.9701 1.010 330,603 +0.04(+4.12%)
Oct 19, 2022 1.030 1.100 0.9400 0.9700 849,021 -0.06(-5.83%)
Oct 18, 2022 1.030 1.060 1.000 1.030 769,388 +0.01(+0.98%)
Oct 17, 2022 1.000 1.030 0.9600 1.020 544,332 +0.04(+3.63%)
Oct 14, 2022 0.9900 1.100 0.9421 0.9843 607,361 +0.00(+0.44%)
Oct 13, 2022 0.9300 1.010 0.9200 0.9800 276,433 +0.00(+0.50%)
Oct 12, 2022 0.9800 0.9921 0.9210 0.9751 286,751 +0.01(+1.55%)
Oct 11, 2022 0.9900 1.010 0.9500 0.9602 479,163 -0.04(-3.98%)
Oct 10, 2022 0.9300 1.020 0.9150 1.000 644,282 +0.07(+8.01%)
Oct 07, 2022 0.9500 0.9892 0.9103 0.9258 495,932 -0.03(-2.75%)
Oct 06, 2022 0.9900 1.020 0.9500 0.9520 404,797 -0.03(-2.86%)
Oct 05, 2022 0.9700 0.9900 0.9281 0.9800 389,913 +0.00(+0.00%)
Oct 04, 2022 0.9000 1.000 0.9000 0.9800 819,563 +0.07(+8.19%)
Oct 03, 2022 0.9026 0.9159 0.8700 0.9058 594,154 +0.05(+5.33%)
Sep 30, 2022 0.9250 0.9773 0.8600 0.8600 960,169 -0.04(-4.89%)
Sep 29, 2022 0.9500 0.9629 0.8900 0.9042 801,762 -0.07(-6.98%)
Sep 28, 2022 0.9400 1.010 0.9401 0.9721 471,009 +0.03(+3.40%)
Sep 27, 2022 0.9600 0.9800 0.9138 0.9401 448,573 +0.04(+4.46%)
Sep 26, 2022 0.9250 0.9816 0.8801 0.9000 879,614 -0.08(-8.00%)
Sep 23, 2022 0.9900 1.020 0.9100 0.9783 397,465 +0.02(+1.75%)
Sep 22, 2022 1.040 1.060 0.9300 0.9615 869,927 -0.08(-7.55%)
Sep 21, 2022 1.020 1.080 1.007 1.040 376,826 +0.03(+2.97%)
Sep 20, 2022 1.050 1.075 1.010 1.010 705,765 -0.02(-1.94%)
Sep 19, 2022 1.110 1.120 1.020 1.030 660,888 -0.07(-6.36%)
Sep 16, 2022 1.150 1.150 1.060 1.100 641,110 -0.02(-1.79%)
Sep 15, 2022 1.140 1.155 1.100 1.120 319,715 +0.00(+0.00%)
Sep 14, 2022 1.190 1.190 1.110 1.120 635,374 -0.06(-5.08%)
Sep 13, 2022 1.260 1.264 1.180 1.180 614,392 -0.11(-8.53%)
Sep 12, 2022 1.250 1.320 1.220 1.290 496,718 +0.06(+4.88%)
Sep 09, 2022 1.200 1.240 1.200 1.230 263,051 +0.02(+1.65%)
Sep 08, 2022 1.200 1.250 1.170 1.210 360,955 +0.01(+0.83%)
Sep 07, 2022 1.130 1.210 1.110 1.200 395,345 +0.07(+6.19%)
Sep 06, 2022 1.190 1.190 1.110 1.130 259,028 -0.04(-3.42%)
Sep 02, 2022 1.180 1.200 1.110 1.170 410,232 +0.00(+0.00%)
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.