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 (%)
Feb 28, 2023 0.4400 0.4698 0.4301 0.4630 196,287 +0.03(+5.73%)
Feb 27, 2023 0.4100 0.4600 0.4100 0.4379 356,812 +0.01(+2.03%)
Feb 24, 2023 0.4210 0.4400 0.3917 0.4292 509,136 -0.02(-4.94%)
Feb 23, 2023 0.4545 0.4685 0.4441 0.4515 267,551 +0.01(+2.61%)
Feb 22, 2023 0.4500 0.4579 0.4314 0.4400 233,711 -0.01(-1.12%)
Feb 21, 2023 0.4550 0.4620 0.4450 0.4450 214,421 -0.01(-2.20%)
Feb 17, 2023 0.4900 0.4950 0.4500 0.4550 687,329 -0.03(-6.53%)
Feb 16, 2023 0.4749 0.4900 0.4536 0.4868 584,252 +0.01(+1.44%)
Feb 15, 2023 0.4200 0.5000 0.4200 0.4799 1,996,943 +0.07(+17.02%)
Feb 14, 2023 0.4200 0.4194 0.3850 0.4101 673,541 -0.01(-2.36%)
Feb 13, 2023 0.4400 0.4455 0.3950 0.4200 649,431 -0.02(-5.41%)
Feb 10, 2023 0.4710 0.4799 0.4433 0.4440 441,572 -0.02(-5.23%)
Feb 09, 2023 0.5400 0.5512 0.4500 0.4685 1,017,607 -0.09(-16.19%)
Feb 08, 2023 0.5649 0.5669 0.5401 0.5590 150,298 -0.01(-1.65%)
Feb 07, 2023 0.5300 0.5800 0.5201 0.5684 647,345 +0.05(+8.99%)
Feb 06, 2023 0.5200 0.5252 0.5125 0.5215 162,087 +0.01(+1.76%)
Feb 03, 2023 0.5019 0.5300 0.5019 0.5125 278,035 -0.01(-1.44%)
Feb 02, 2023 0.5000 0.5317 0.5000 0.5200 397,580 +0.01(+1.56%)
Feb 01, 2023 0.5000 0.5484 0.4900 0.5120 717,727 +0.00(+0.14%)
Jan 31, 2023 0.4900 0.5200 0.4900 0.5113 294,113 +0.03(+6.01%)
Jan 30, 2023 0.5100 0.5200 0.4751 0.4823 414,174 -0.02(-4.50%)
Jan 27, 2023 0.4700 0.5190 0.4700 0.5050 544,948 +0.03(+5.21%)
Jan 26, 2023 0.4722 0.4899 0.4701 0.4800 209,529 +0.02(+4.35%)
Jan 25, 2023 0.4800 0.4900 0.4600 0.4600 213,531 -0.02(-3.81%)
Jan 24, 2023 0.4675 0.4948 0.4650 0.4782 158,352 +0.01(+1.74%)
Jan 23, 2023 0.4800 0.4899 0.4510 0.4700 337,450 +0.01(+3.09%)
Jan 20, 2023 0.4560 0.4772 0.4407 0.4559 569,185 -0.00(-0.65%)
Jan 19, 2023 0.5000 0.5000 0.4551 0.4589 652,743 -0.02(-4.00%)
Jan 18, 2023 0.6100 0.6200 0.4710 0.4780 1,920,758 -0.15(-24.44%)
Jan 17, 2023 0.5700 0.6576 0.5639 0.6326 1,013,250 +0.05(+8.10%)
Jan 13, 2023 0.5900 0.6231 0.5800 0.5852 563,895 -0.01(-2.47%)
Jan 12, 2023 0.6300 0.6400 0.5982 0.6000 566,525 -0.00(-0.58%)
Jan 11, 2023 0.6010 0.6350 0.6010 0.6035 675,582 +0.01(+1.60%)
Jan 10, 2023 0.5500 0.6017 0.5500 0.5940 297,206 +0.03(+5.71%)
Jan 09, 2023 0.6026 0.6105 0.5300 0.5619 367,543 -0.02(-3.95%)
Jan 06, 2023 0.5200 0.5900 0.5000 0.5850 736,743 +0.07(+13.59%)
Jan 05, 2023 0.5074 0.5198 0.4900 0.5150 248,770 +0.01(+1.64%)
Jan 04, 2023 0.4927 0.5139 0.4700 0.5067 437,756 +0.02(+3.37%)
Jan 03, 2023 0.5200 0.5333 0.4800 0.4902 380,454 +0.01(+2.13%)
Dec 30, 2022 0.4600 0.4902 0.4600 0.4800 557,299 +0.02(+3.60%)
Dec 29, 2022 0.4000 0.4780 0.4026 0.4633 811,569 +0.06(+14.34%)
Dec 28, 2022 0.4300 0.4340 0.4010 0.4052 726,461 -0.01(-2.67%)
Dec 27, 2022 0.5000 0.5125 0.4110 0.4163 2,258,721 -0.09(-17.58%)
Dec 23, 2022 0.5300 0.5500 0.5001 0.5051 510,580 -0.04(-6.81%)
Dec 22, 2022 0.5050 0.5424 0.5000 0.5420 452,581 +0.03(+6.05%)
Dec 21, 2022 0.5095 0.5360 0.5095 0.5111 508,364 +0.01(+1.21%)
Dec 20, 2022 0.5000 0.5358 0.4954 0.5050 355,969 +0.01(+1.00%)
Dec 19, 2022 0.5100 0.5198 0.4869 0.5000 467,428 -0.02(-3.85%)
Dec 16, 2022 0.5093 0.5300 0.5010 0.5200 740,358 +0.01(+1.29%)
Dec 15, 2022 0.5700 0.5899 0.5031 0.5134 948,718 -0.05(-8.66%)
Dec 14, 2022 0.6100 0.6101 0.5606 0.5621 483,998 -0.03(-5.85%)
Dec 13, 2022 0.6100 0.6400 0.5807 0.5970 480,596 -0.00(-0.52%)
Dec 12, 2022 0.6100 0.6300 0.6000 0.6001 327,151 -0.01(-2.36%)
Dec 09, 2022 0.6200 0.6300 0.6100 0.6146 325,231 -0.01(-1.43%)
Dec 08, 2022 0.6500 0.6900 0.6200 0.6235 1,179,651 +0.00(+0.55%)
Dec 07, 2022 0.5900 0.6382 0.5900 0.6201 624,450 +0.01(+1.66%)
Dec 06, 2022 0.6507 0.6787 0.5911 0.6100 967,257 -0.06(-9.09%)
Dec 05, 2022 0.6900 0.7182 0.6637 0.6710 672,350 -0.02(-3.52%)
Dec 02, 2022 0.7000 0.7000 0.6700 0.6955 295,583 -0.00(-0.63%)
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.