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 (%)
Dec 31, 2020 2.120 2.120 2.120 1,487,633 +0.01(+0.47%)
Dec 30, 2020 2.120 2.150 1.990 2.110 1,487,633 +0.00(+0.00%)
Dec 29, 2020 2.140 2.240 2.030 2.110 2,296,582 -0.02(-0.94%)
Dec 28, 2020 2.090 2.130 2.010 2.130 3,094,589 +0.18(+9.23%)
Dec 24, 2020 1.890 2.010 1.843 1.950 2,825,300 +0.09(+4.84%)
Dec 23, 2020 1.840 1.880 1.770 1.860 2,284,472 +0.04(+2.20%)
Dec 22, 2020 1.800 1.880 1.700 1.820 4,312,829 +0.05(+2.82%)
Dec 21, 2020 1.810 1.810 1.740 1.770 2,493,496 +0.01(+0.57%)
Dec 18, 2020 1.690 1.770 1.630 1.760 4,802,400 -0.07(-3.83%)
Dec 17, 2020 1.920 1.930 1.770 1.830 2,313,111 -0.09(-4.69%)
Dec 16, 2020 1.880 1.920 1.840 1.920 1,203,369 +0.03(+1.59%)
Dec 15, 2020 1.820 1.900 1.730 1.890 2,921,184 +0.12(+6.78%)
Dec 14, 2020 1.770 1.770 1.680 1.770 3,151,262 -0.01(-0.56%)
Dec 11, 2020 1.680 1.850 1.660 1.780 7,096,600 -0.09(-4.81%)
Dec 10, 2020 1.850 1.880 1.810 1.870 974,534 +0.00(+0.00%)
Dec 09, 2020 1.920 1.980 1.860 1.870 864,999 -0.07(-3.61%)
Dec 08, 2020 1.970 1.980 1.910 1.940 748,629 -0.03(-1.52%)
Dec 07, 2020 2.120 2.150 1.920 1.970 1,673,177 -0.15(-7.08%)
Dec 04, 2020 2.070 2.170 2.010 2.120 1,574,400 +0.06(+2.91%)
Dec 03, 2020 1.980 2.080 1.940 2.060 875,900 +0.09(+4.57%)
Dec 02, 2020 1.890 2.010 1.880 1.970 553,069 +0.07(+3.68%)
Dec 01, 2020 1.960 1.970 1.870 1.900 462,914 -0.04(-2.06%)
Nov 30, 2020 1.980 2.000 1.850 1.940 631,227 -0.02(-1.02%)
Nov 27, 2020 1.960 2.000 1.920 1.960 336,100 +0.00(+0.00%)
Nov 25, 2020 1.980 1.980 1.940 1.960 333,300 -0.03(-1.51%)
Nov 24, 2020 2.060 2.100 1.870 1.990 1,046,494 -0.05(-2.45%)
Nov 23, 2020 1.810 2.070 1.790 2.040 1,220,169 +0.25(+13.97%)
Nov 20, 2020 1.770 1.810 1.750 1.790 795,400 +0.01(+0.56%)
Nov 19, 2020 1.820 1.840 1.730 1.780 919,390 -0.04(-2.20%)
Nov 18, 2020 1.850 1.880 1.770 1.820 1,164,867 +0.04(+2.25%)
Nov 17, 2020 1.820 1.840 1.760 1.780 525,680 -0.03(-1.66%)
Nov 16, 2020 1.800 1.810 1.770 1.810 376,246 +0.01(+0.56%)
Nov 13, 2020 1.810 1.840 1.770 1.800 476,300 -0.01(-0.55%)
Nov 12, 2020 1.830 1.846 1.789 1.810 432,690 -0.05(-2.69%)
Nov 11, 2020 1.770 1.860 1.750 1.860 285,832 +0.08(+4.49%)
Nov 10, 2020 1.780 1.830 1.750 1.780 489,070 +0.00(+0.00%)
Nov 09, 2020 1.840 1.850 1.760 1.780 464,004 +0.03(+2.01%)
Nov 06, 2020 1.804 1.820 1.740 1.745 488,600 -0.07(-4.12%)
Nov 05, 2020 1.900 1.900 1.780 1.820 447,489 +0.00(+0.00%)
Nov 04, 2020 1.800 1.870 1.770 1.820 355,793 +0.02(+1.11%)
Nov 03, 2020 1.760 1.800 1.730 1.800 281,157 +0.07(+4.05%)
Nov 02, 2020 1.820 1.840 1.670 1.730 507,842 -0.06(-3.35%)
Oct 30, 2020 1.860 1.865 1.750 1.790 797,800 -0.06(-3.24%)
Oct 29, 2020 1.880 1.950 1.800 1.850 864,414 -0.03(-1.60%)
Oct 28, 2020 1.900 1.920 1.870 1.880 315,852 -0.05(-2.59%)
Oct 27, 2020 1.870 1.950 1.850 1.930 339,131 +0.04(+2.12%)
Oct 26, 2020 1.960 1.970 1.840 1.890 400,918 -0.05(-2.58%)
Oct 23, 2020 1.950 2.018 1.910 1.940 274,400 -0.01(-0.51%)
Oct 22, 2020 1.920 1.970 1.890 1.950 354,990 +0.04(+2.09%)
Oct 21, 2020 1.940 1.967 1.890 1.910 167,504 -0.01(-0.52%)
Oct 20, 2020 1.910 1.975 1.840 1.920 332,274 +0.02(+1.05%)
Oct 19, 2020 2.000 2.028 1.890 1.900 400,064 -0.11(-5.47%)
Oct 16, 2020 1.980 2.070 1.980 2.010 356,200 +0.02(+1.01%)
Oct 15, 2020 1.960 2.040 1.950 1.990 236,002 +0.01(+0.51%)
Oct 14, 2020 2.040 2.070 1.920 1.980 516,132 -0.05(-2.46%)
Oct 13, 2020 2.080 2.110 2.010 2.030 613,109 +0.03(+1.50%)
Oct 12, 2020 2.090 2.140 1.950 2.000 840,452 -0.04(-1.96%)
Oct 09, 2020 1.930 2.080 1.880 2.040 1,216,600 +0.12(+6.25%)
Oct 08, 2020 1.920 1.940 1.910 1.920 185,782 +0.01(+0.52%)
Oct 07, 2020 1.910 1.960 1.880 1.910 251,207 +0.00(+0.00%)
Oct 06, 2020 1.930 1.950 1.870 1.910 282,046 -0.02(-1.04%)
Oct 05, 2020 1.850 1.940 1.850 1.930 278,256 +0.07(+3.76%)
Oct 02, 2020 1.760 1.880 1.750 1.860 524,700 +0.10(+5.68%)
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.