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 (%)
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%)
Nov 01, 2019 0.9033 0.9098 0.8876 0.9050 13,300 +0.01(+0.69%)
Oct 31, 2019 0.9003 0.9099 0.8972 0.8988 64,652 -0.01(-1.23%)
Oct 30, 2019 0.9130 0.9398 0.9000 0.9100 47,450 -0.00(-0.51%)
Oct 29, 2019 0.9331 0.9331 0.9000 0.9147 30,597 -0.02(-1.97%)
Oct 28, 2019 0.8954 0.9480 0.8954 0.9331 118,801 +0.02(+2.54%)
Oct 25, 2019 0.9203 0.9332 0.9100 0.9100 49,400 -0.00(-0.04%)
Oct 24, 2019 0.9300 0.9500 0.9003 0.9104 78,786 -0.02(-2.36%)
Oct 23, 2019 0.9400 0.9400 0.9025 0.9324 38,180 +0.00(+0.26%)
Oct 22, 2019 0.9030 0.9500 0.9030 0.9300 32,266 +0.00(+0.00%)
Oct 21, 2019 0.9000 0.9500 0.9000 0.9300 17,707 -0.02(-2.23%)
Oct 18, 2019 0.9000 0.9526 0.8730 0.9512 284,400 +0.05(+5.29%)
Oct 17, 2019 0.8900 0.9094 0.8900 0.9034 63,094 +0.01(+0.88%)
Oct 16, 2019 0.9009 0.9072 0.8800 0.8955 26,186 +0.00(+0.16%)
Oct 15, 2019 0.8910 0.9151 0.8800 0.8941 12,328 -0.01(-1.56%)
Oct 14, 2019 0.9091 0.9197 0.8911 0.9083 43,967 +0.02(+2.06%)
Oct 11, 2019 0.8903 0.9100 0.8640 0.8900 32,900 +0.01(+0.85%)
Oct 10, 2019 0.9126 0.9126 0.8211 0.8825 284,051 -0.03(-3.29%)
Oct 09, 2019 0.9200 0.9200 0.9050 0.9125 21,622 -0.01(-0.82%)
Oct 08, 2019 0.9161 0.9424 0.9125 0.9200 20,634 +0.01(+1.10%)
Oct 07, 2019 0.9420 0.9443 0.8400 0.9100 271,130 -0.04(-4.21%)
Oct 04, 2019 0.9358 0.9599 0.9322 0.9500 40,500 +0.01(+1.06%)
Oct 03, 2019 0.9390 0.9550 0.9303 0.9400 49,867 -0.00(-0.21%)
Oct 02, 2019 0.9500 0.9600 0.9400 0.9420 51,061 -0.01(-0.64%)
Oct 01, 2019 0.9600 0.9700 0.9400 0.9481 111,710 -0.01(-1.09%)
Sep 30, 2019 0.9748 0.9748 0.9500 0.9585 88,860 -0.01(-1.19%)
Sep 27, 2019 0.9700 0.9788 0.9699 0.9700 57,400 -0.00(-0.42%)
Sep 26, 2019 0.9551 0.9788 0.9551 0.9741 28,632 +0.01(+1.44%)
Sep 25, 2019 0.9777 0.9820 0.9550 0.9603 108,678 -0.02(-2.01%)
Sep 24, 2019 0.9700 0.9900 0.9700 0.9800 43,736 +0.01(+1.01%)
Sep 23, 2019 0.9600 0.9891 0.9600 0.9702 6,567 -0.02(-2.39%)
Sep 20, 2019 0.9700 0.9948 0.9600 0.9940 195,800 +0.02(+2.47%)
Sep 19, 2019 0.9600 0.9900 0.9500 0.9700 59,002 +0.02(+1.61%)
Sep 18, 2019 0.9700 0.9890 0.9451 0.9546 216,796 +0.00(+0.26%)
Sep 17, 2019 0.9900 0.9908 0.9512 0.9521 102,226 -0.04(-3.82%)
Sep 16, 2019 0.9900 0.9948 0.9701 0.9899 100,050 +0.02(+2.05%)
Sep 13, 2019 0.9800 0.9950 0.9523 0.9700 278,000 -0.01(-1.21%)
Sep 12, 2019 1.000 1.000 0.9500 0.9819 201,897 -0.01(-0.86%)
Sep 11, 2019 0.9800 1.010 0.9800 0.9904 100,106 +0.00(+0.05%)
Sep 10, 2019 0.9780 0.9999 0.9780 0.9899 56,497 +0.00(+0.50%)
Sep 09, 2019 1.000 1.010 0.9731 0.9850 60,273 -0.01(-0.51%)
Sep 06, 2019 0.9700 1.010 0.9500 0.9900 120,900 +0.04(+4.21%)
Sep 05, 2019 0.9900 1.000 0.9400 0.9500 172,024 -0.03(-3.06%)
Sep 04, 2019 0.9940 0.9940 0.9700 0.9800 114,955 -0.01(-0.62%)
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.