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

Pavmed Inc (NQ: PAVM )

1.800 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Mar 31, 2020 1.800 2.070 1.720 1.980 923,264 +0.16(+8.79%)
Mar 30, 2020 1.760 1.850 1.700 1.820 325,045 +0.02(+1.11%)
Mar 27, 2020 1.760 1.840 1.710 1.800 332,500 -0.01(-0.55%)
Mar 26, 2020 1.720 1.970 1.710 1.810 676,587 +0.09(+5.23%)
Mar 25, 2020 1.730 1.830 1.650 1.720 359,781 +0.04(+2.38%)
Mar 24, 2020 1.410 1.880 1.400 1.680 1,385,505 +0.30(+21.74%)
Mar 23, 2020 1.400 1.450 1.340 1.380 418,645 -0.02(-1.43%)
Mar 20, 2020 1.450 1.480 1.350 1.400 509,300 -0.01(-0.71%)
Mar 19, 2020 1.400 1.560 1.300 1.410 746,728 -0.02(-1.40%)
Mar 18, 2020 1.460 1.600 1.350 1.430 757,358 -0.09(-5.92%)
Mar 17, 2020 1.540 1.710 1.450 1.520 797,733 -0.03(-1.94%)
Mar 16, 2020 1.400 1.730 1.310 1.550 1,402,857 +0.10(+6.90%)
Mar 13, 2020 1.570 1.626 1.350 1.450 1,020,000 +0.08(+5.84%)
Mar 12, 2020 1.450 1.600 1.300 1.370 2,489,349 -0.37(-21.26%)
Mar 11, 2020 2.130 2.300 1.650 1.740 2,997,882 -0.44(-20.18%)
Mar 10, 2020 2.570 2.650 2.140 2.180 1,354,450 -0.27(-11.02%)
Mar 09, 2020 2.250 2.570 2.240 2.450 1,152,642 -0.06(-2.39%)
Mar 06, 2020 2.420 2.540 2.360 2.510 890,200 +0.05(+2.03%)
Mar 05, 2020 2.500 2.530 2.400 2.460 771,751 -0.08(-3.15%)
Mar 04, 2020 2.530 2.580 2.460 2.540 660,648 +0.07(+2.83%)
Mar 03, 2020 2.760 2.780 2.400 2.470 1,278,812 -0.24(-9.02%)
Mar 02, 2020 2.480 2.890 2.480 2.715 1,420,945 +0.21(+8.60%)
Feb 28, 2020 2.160 2.555 2.119 2.500 1,742,200 +0.08(+3.31%)
Feb 27, 2020 2.250 2.500 2.050 2.420 3,229,096 -0.23(-8.68%)
Feb 26, 2020 2.880 2.920 2.340 2.650 3,017,967 -0.28(-9.56%)
Feb 25, 2020 3.370 3.450 2.860 2.930 2,371,961 -0.36(-10.94%)
Feb 24, 2020 3.000 3.440 2.950 3.290 2,555,674 +0.19(+6.13%)
Feb 21, 2020 2.890 3.140 2.820 3.100 1,931,600 +0.24(+8.39%)
Feb 20, 2020 2.780 3.020 2.730 2.860 2,061,840 +0.13(+4.76%)
Feb 19, 2020 2.660 2.850 2.450 2.730 1,966,645 +0.15(+5.81%)
Feb 18, 2020 2.490 3.090 2.430 2.580 7,487,679 +0.12(+4.88%)
Feb 14, 2020 1.890 2.500 1.890 2.460 4,229,800 +0.60(+32.26%)
Feb 13, 2020 1.840 1.890 1.800 1.860 517,159 +0.04(+2.20%)
Feb 12, 2020 1.730 1.900 1.660 1.820 1,502,807 +0.09(+5.14%)
Feb 11, 2020 1.480 1.848 1.460 1.731 2,561,272 +0.26(+17.76%)
Feb 10, 2020 1.480 1.480 1.450 1.470 252,517 +0.02(+1.38%)
Feb 07, 2020 1.510 1.510 1.400 1.450 391,200 -0.01(-0.68%)
Feb 06, 2020 1.490 1.510 1.420 1.460 523,323 -0.05(-3.31%)
Feb 05, 2020 1.550 1.580 1.500 1.510 297,655 -0.03(-1.95%)
Feb 04, 2020 1.500 1.580 1.500 1.540 305,469 +0.05(+3.36%)
Feb 03, 2020 1.490 1.520 1.450 1.490 446,718 +0.01(+0.68%)
Jan 31, 2020 1.480 1.530 1.460 1.480 486,400 +0.01(+0.68%)
Jan 30, 2020 1.530 1.580 1.470 1.470 367,505 -0.08(-5.16%)
Jan 29, 2020 1.550 1.600 1.530 1.550 487,496 -0.01(-0.64%)
Jan 28, 2020 1.470 1.640 1.460 1.560 529,461 +0.10(+6.85%)
Jan 27, 2020 1.480 1.540 1.430 1.460 854,010 -0.09(-5.81%)
Jan 24, 2020 1.540 1.590 1.490 1.550 744,800 +0.02(+1.31%)
Jan 23, 2020 1.470 1.550 1.440 1.530 388,532 +0.05(+3.38%)
Jan 22, 2020 1.480 1.520 1.430 1.480 509,812 +0.00(+0.00%)
Jan 21, 2020 1.540 1.600 1.460 1.480 795,235 -0.04(-2.63%)
Jan 17, 2020 1.440 1.530 1.400 1.520 858,000 +0.08(+5.56%)
Jan 16, 2020 1.400 1.440 1.350 1.440 449,934 +0.07(+5.11%)
Jan 15, 2020 1.320 1.470 1.300 1.370 800,682 +0.01(+0.74%)
Jan 14, 2020 1.470 1.500 1.260 1.360 1,360,866 -0.06(-4.23%)
Jan 13, 2020 1.690 1.690 1.350 1.420 2,174,867 -0.12(-7.79%)
Jan 10, 2020 1.400 1.640 1.390 1.540 3,229,100 +0.16(+11.59%)
Jan 09, 2020 1.210 1.380 1.190 1.380 1,702,599 +0.19(+15.97%)
Jan 08, 2020 1.160 1.200 1.140 1.190 557,876 +0.03(+2.59%)
Jan 07, 2020 1.180 1.180 1.150 1.160 466,431 -0.01(-0.85%)
Jan 06, 2020 1.150 1.200 1.150 1.170 326,718 +0.02(+1.74%)
Jan 03, 2020 1.200 1.200 1.150 1.150 762,200 -0.05(-4.17%)
Jan 02, 2020 1.230 1.250 1.180 1.200 881,681 +0.00(+0.00%)
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%)
Dec 02, 2019 0.8500 0.8849 0.8412 0.8763 280,550 +0.01(+0.84%)
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%)
Sep 03, 2019 0.9600 0.9940 0.9600 0.9861 91,597 +0.01(+0.62%)
Aug 30, 2019 0.9900 0.9915 0.9610 0.9800 24,900 +0.01(+1.06%)
Aug 29, 2019 1.010 1.010 0.9600 0.9697 217,866 -0.01(-1.06%)
Aug 28, 2019 1.010 1.020 0.9800 0.9801 192,091 -0.03(-2.96%)
Aug 27, 2019 1.000 1.020 1.000 1.010 108,595 +0.00(+0.00%)
Aug 26, 2019 1.020 1.020 0.9900 1.010 119,113 +0.01(+1.00%)
Aug 23, 2019 1.000 1.010 0.9850 1.000 78,500 +0.00(+0.00%)
Aug 22, 2019 1.000 1.020 0.9800 1.000 104,207 +0.02(+2.03%)
Aug 21, 2019 0.9800 1.070 0.9600 0.9801 420,205 -0.02(-1.99%)
Aug 20, 2019 1.000 1.000 0.9900 1.000 34,870 +0.00(+0.00%)
Aug 19, 2019 1.010 1.010 0.9900 1.000 22,424 +0.01(+1.01%)
Aug 16, 2019 0.9800 1.000 0.9700 0.9900 127,700 +0.01(+1.02%)
Aug 15, 2019 1.020 1.020 0.9500 0.9800 108,794 -0.02(-2.00%)
Aug 14, 2019 0.9800 1.000 0.9000 1.000 768,603 +0.02(+1.78%)
Aug 13, 2019 0.9902 1.030 0.9820 0.9825 193,880 -0.01(-0.76%)
Aug 12, 2019 1.010 1.010 0.9900 0.9900 81,836 -0.03(-2.94%)
Aug 09, 2019 1.000 1.020 0.9900 1.020 96,000 +0.02(+2.00%)
Aug 08, 2019 1.010 1.040 1.000 1.000 121,844 -0.01(-0.99%)
Aug 07, 2019 1.020 1.050 1.000 1.010 74,765 -0.02(-1.94%)
Aug 06, 2019 1.000 1.050 1.000 1.030 80,618 +0.04(+4.04%)
Aug 05, 2019 1.040 1.044 0.9900 0.9900 174,652 -0.03(-3.41%)
Aug 02, 2019 1.030 1.050 1.010 1.025 93,800 -0.01(-0.49%)
Aug 01, 2019 1.020 1.070 1.010 1.030 53,514 +0.02(+1.98%)
Jul 31, 2019 1.030 1.070 1.010 1.010 133,678 -0.01(-0.98%)
Jul 30, 2019 1.040 1.070 1.020 1.020 268,310 -0.02(-1.92%)
Jul 29, 2019 1.070 1.085 1.040 1.040 260,085 -0.02(-1.89%)
Jul 26, 2019 1.090 1.100 1.060 1.060 146,600 -0.02(-1.85%)
Jul 25, 2019 1.070 1.090 1.060 1.080 58,583 +0.02(+1.89%)
Jul 24, 2019 1.060 1.090 1.060 1.060 31,119 +0.00(+0.00%)
Jul 23, 2019 1.070 1.080 1.060 1.060 48,531 +0.00(+0.00%)
Jul 22, 2019 1.080 1.100 1.060 1.060 112,992 -0.01(-0.93%)
Jul 19, 2019 1.060 1.090 1.060 1.070 84,200 +0.00(+0.00%)
Jul 18, 2019 1.060 1.080 1.060 1.070 119,658 +0.01(+0.94%)
Jul 17, 2019 1.050 1.080 1.050 1.060 50,981 +0.02(+1.92%)
Jul 16, 2019 1.060 1.090 1.040 1.040 54,641 -0.01(-0.95%)
Jul 15, 2019 1.050 1.080 1.050 1.050 38,998 +0.00(+0.00%)
Jul 12, 2019 1.070 1.079 1.030 1.050 296,600 -0.01(-1.41%)
Jul 11, 2019 1.100 1.100 1.050 1.065 373,451 -0.04(-3.18%)
Jul 10, 2019 1.110 1.130 1.090 1.100 261,077 +0.00(+0.00%)
Jul 09, 2019 1.050 1.130 1.050 1.100 271,920 +0.05(+4.27%)
Jul 08, 2019 1.080 1.100 1.050 1.055 161,270 -0.04(-3.21%)
Jul 05, 2019 1.080 1.100 1.080 1.090 38,600 +0.00(+0.00%)
Jul 03, 2019 1.100 1.110 1.080 1.090 159,700 -0.02(-1.80%)
Jul 02, 2019 1.110 1.110 1.100 1.110 197,180 -0.00(-0.45%)
Jul 01, 2019 1.130 1.144 1.101 1.115 217,761 -0.02(-2.19%)
Jun 28, 2019 1.130 1.150 1.100 1.140 223,100 +0.01(+0.88%)
Jun 27, 2019 1.170 1.170 1.100 1.130 312,925 -0.02(-1.31%)
Jun 26, 2019 1.150 1.190 1.130 1.145 279,985 -0.00(-0.43%)
Jun 25, 2019 1.160 1.190 1.070 1.150 827,616 -0.01(-0.86%)
Jun 24, 2019 1.270 1.350 1.150 1.160 2,695,947 -0.06(-4.92%)
Jun 21, 2019 1.180 1.230 1.150 1.220 498,900 +0.06(+5.17%)
Jun 20, 2019 1.120 1.190 1.110 1.160 235,091 +0.03(+2.65%)
Jun 19, 2019 1.120 1.140 1.110 1.130 170,863 +0.01(+0.89%)
Jun 18, 2019 1.130 1.140 1.120 1.120 89,963 -0.02(-1.75%)
Jun 17, 2019 1.140 1.150 1.100 1.140 74,807 -0.01(-0.87%)
Jun 14, 2019 1.130 1.150 1.120 1.150 83,400 +0.02(+1.77%)
Jun 13, 2019 1.130 1.150 1.121 1.130 77,933 +0.00(+0.00%)
Jun 12, 2019 1.120 1.140 1.120 1.130 27,508 -0.01(-0.88%)
Jun 11, 2019 1.160 1.160 1.120 1.140 144,144 +0.00(+0.00%)
Jun 10, 2019 1.120 1.160 1.120 1.140 113,572 +0.03(+2.70%)
Jun 07, 2019 1.100 1.120 1.080 1.110 155,900 +0.01(+0.91%)
Jun 06, 2019 1.150 1.150 1.100 1.100 164,562 -0.06(-5.17%)
Jun 05, 2019 1.080 1.190 1.080 1.160 354,839 +0.08(+7.41%)
Jun 04, 2019 1.090 1.090 1.070 1.080 93,654 -0.01(-0.92%)
Jun 03, 2019 1.090 1.097 1.060 1.090 167,338 +0.01(+0.93%)
May 31, 2019 1.070 1.088 1.060 1.080 75,300 +0.01(+0.93%)
May 30, 2019 1.080 1.080 1.060 1.070 103,055 -0.02(-1.83%)
May 29, 2019 1.060 1.090 1.050 1.090 108,520 +0.04(+3.81%)
May 28, 2019 1.070 1.080 1.040 1.050 94,058 -0.02(-1.87%)
May 24, 2019 1.110 1.130 1.070 1.070 99,200 -0.04(-3.60%)
May 23, 2019 1.030 1.110 1.030 1.110 157,310 +0.08(+7.77%)
May 22, 2019 1.050 1.060 1.010 1.030 314,085 +0.00(+0.00%)
May 21, 2019 1.110 1.140 1.000 1.030 484,570 -0.07(-6.36%)
May 20, 2019 1.090 1.130 1.050 1.100 442,981 +0.00(+0.00%)
May 17, 2019 1.150 1.150 1.080 1.100 350,200 -0.04(-3.51%)
May 16, 2019 1.170 1.170 1.100 1.140 498,613 -0.03(-2.56%)
May 15, 2019 1.230 1.230 1.150 1.170 553,923 -0.04(-3.31%)
May 14, 2019 1.250 1.258 1.200 1.210 171,068 -0.03(-2.42%)
May 13, 2019 1.230 1.280 1.220 1.240 232,655 -0.00(-0.01%)
May 10, 2019 1.260 1.270 1.220 1.240 195,500 -0.02(-1.58%)
May 09, 2019 1.280 1.290 1.260 1.260 219,867 -0.02(-1.56%)
May 08, 2019 1.270 1.330 1.220 1.280 335,076 -0.04(-3.03%)
May 07, 2019 1.320 1.350 1.300 1.320 80,223 +0.01(+0.76%)
May 06, 2019 1.370 1.370 1.310 1.310 167,210 -0.01(-0.76%)
May 03, 2019 1.300 1.375 1.294 1.320 323,500 +0.01(+0.76%)
May 02, 2019 1.300 1.310 1.265 1.310 173,402 +0.02(+1.55%)
May 01, 2019 1.300 1.320 1.280 1.290 249,131 +0.00(+0.00%)
Apr 30, 2019 1.270 1.290 1.260 1.290 188,964 +0.02(+1.57%)
Apr 29, 2019 1.290 1.300 1.250 1.270 131,454 -0.02(-1.43%)
Apr 26, 2019 1.240 1.305 1.210 1.288 397,400 +0.06(+4.75%)
Apr 25, 2019 1.190 1.240 1.170 1.230 110,828 +0.04(+3.36%)
Apr 24, 2019 1.240 1.320 1.180 1.190 848,931 -0.04(-3.25%)
Apr 23, 2019 1.210 1.244 1.200 1.230 386,267 +0.04(+3.36%)
Apr 22, 2019 1.170 1.230 1.170 1.190 293,863 +0.02(+1.71%)
Apr 18, 2019 1.250 1.250 1.150 1.170 536,900 -0.04(-3.31%)
Apr 17, 2019 1.220 1.250 1.210 1.210 250,297 +0.00(+0.00%)
Apr 16, 2019 1.180 1.220 1.180 1.210 276,825 +0.02(+1.68%)
Apr 15, 2019 1.150 1.250 1.150 1.190 144,852 +0.05(+4.39%)
Apr 12, 2019 1.250 1.250 1.060 1.140 1,247,300 -0.11(-8.80%)
Apr 11, 2019 1.280 1.280 1.230 1.250 93,795 +0.00(+0.00%)
Apr 10, 2019 1.230 1.280 1.220 1.250 137,095 +0.02(+1.63%)
Apr 09, 2019 1.260 1.270 1.210 1.230 186,443 +0.00(+0.00%)
Apr 08, 2019 1.210 1.250 1.200 1.230 329,047 +0.05(+4.24%)
Apr 05, 2019 1.120 1.220 1.100 1.180 544,100 +0.02(+1.72%)
Apr 04, 2019 1.210 1.290 1.090 1.160 2,234,554 -0.03(-2.52%)
Apr 03, 2019 1.170 1.210 1.160 1.190 270,898 +0.01(+0.85%)
Apr 02, 2019 1.150 1.190 1.140 1.180 220,625 +0.03(+2.61%)
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.