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

Pavmed Inc (NQ: PAVM )

1.727 +0.077 (+4.68%)
Streaming Delayed Price Updated: 1:18 PM EDT, May 24, 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 (%)
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%)
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.