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 (%)
Mar 29, 2018 1.640 1.640 1.640 0 +0.01(+0.61%)
Mar 28, 2018 1.690 1.750 1.450 1.630 259,887 -0.07(-4.12%)
Mar 27, 2018 1.720 1.730 1.690 1.700 29,471 -0.07(-3.98%)
Mar 26, 2018 1.800 1.800 1.713 1.770 21,340 -0.03(-1.64%)
Mar 23, 2018 1.770 1.800 1.687 1.800 23,085 +0.01(+0.56%)
Mar 22, 2018 1.790 1.810 1.755 1.790 15,217 +0.00(+0.01%)
Mar 21, 2018 1.710 1.800 1.670 1.790 90,049 +0.09(+5.29%)
Mar 20, 2018 1.672 1.720 1.672 1.700 11,486 +0.00(+0.00%)
Mar 19, 2018 1.750 1.780 1.680 1.700 49,034 -0.06(-3.41%)
Mar 16, 2018 1.690 1.766 1.690 1.760 25,148 +0.06(+3.53%)
Mar 15, 2018 1.780 1.780 1.670 1.700 112,613 -0.09(-5.03%)
Mar 14, 2018 1.780 1.830 1.740 1.790 303,865 -0.00(-0.18%)
Mar 13, 2018 1.779 1.830 1.750 1.793 144,382 +0.01(+0.75%)
Mar 12, 2018 1.790 1.800 1.731 1.780 42,922 +0.00(+0.00%)
Mar 09, 2018 1.750 1.780 1.750 1.780 4,896 +0.03(+1.71%)
Mar 08, 2018 1.770 1.800 1.728 1.750 43,473 +0.01(+0.57%)
Mar 07, 2018 1.770 1.740 1.740 15,624 -0.01(-0.57%)
Mar 06, 2018 1.780 1.780 1.730 1.750 19,674 +0.02(+1.16%)
Mar 05, 2018 1.700 1.800 1.670 1.730 65,422 +0.02(+1.17%)
Mar 02, 2018 1.720 1.765 1.650 1.710 88,371 -0.03(-1.72%)
Mar 01, 2018 1.700 1.800 1.590 1.740 263,017 -0.02(-1.40%)
Feb 28, 2018 1.650 1.800 1.600 1.765 129,160 +0.18(+11.69%)
Feb 27, 2018 1.650 1.690 1.580 1.580 22,038 -0.05(-3.07%)
Feb 26, 2018 1.640 1.680 1.580 1.630 58,143 +0.05(+3.16%)
Feb 23, 2018 1.650 1.710 1.540 1.580 70,996 -0.02(-1.25%)
Feb 22, 2018 1.668 1.668 1.600 1.600 8,920 -0.04(-2.44%)
Feb 21, 2018 1.780 1.610 1.640 17,673 +0.04(+2.50%)
Feb 20, 2018 1.610 1.660 1.610 1.600 27,028 -0.02(-1.23%)
Feb 16, 2018 1.620 1.620 1.620 0 +0.11(+7.21%)
Feb 15, 2018 1.600 1.680 1.470 1.511 80,442 -0.10(-6.15%)
Feb 14, 2018 1.721 1.750 1.600 1.610 25,201 -0.09(-5.29%)
Feb 13, 2018 1.670 1.820 1.470 1.700 81,652 +0.04(+2.41%)
Feb 12, 2018 1.560 1.840 1.480 1.660 179,845 +0.12(+7.79%)
Feb 09, 2018 1.559 1.598 1.350 1.540 150,242 -0.02(-1.28%)
Feb 08, 2018 1.690 1.690 1.550 1.560 62,575 -0.10(-6.02%)
Feb 07, 2018 1.670 1.800 1.660 1.660 31,105 -0.04(-2.35%)
Feb 06, 2018 1.610 1.700 1.600 1.700 55,503 +0.04(+2.41%)
Feb 05, 2018 1.620 1.660 1.600 1.660 64,281 +0.04(+2.47%)
Feb 02, 2018 1.735 1.735 1.590 1.620 60,264 -0.08(-4.71%)
Feb 01, 2018 1.735 1.735 1.650 1.700 107,151 -0.12(-6.59%)
Jan 31, 2018 1.800 1.820 1.700 1.820 69,861 -0.01(-0.55%)
Jan 30, 2018 1.840 1.770 1.830 80,269 +0.06(+3.39%)
Jan 29, 2018 1.800 1.835 1.760 1.770 41,198 -0.03(-1.67%)
Jan 26, 2018 1.800 1.817 1.780 1.800 46,235 +0.02(+1.12%)
Jan 25, 2018 1.780 1.820 1.760 1.780 43,236 -0.04(-2.20%)
Jan 24, 2018 1.850 1.850 1.780 1.820 128,971 +0.04(+2.25%)
Jan 23, 2018 1.790 1.819 1.750 1.780 60,209 -0.02(-1.11%)
Jan 22, 2018 1.850 1.850 1.770 1.800 75,797 -0.03(-1.54%)
Jan 19, 2018 1.820 1.867 1.760 1.828 635,972 -0.71(-28.02%)
Jan 18, 2018 2.840 2.840 2.180 2.540 89,398 -0.02(-0.78%)
Jan 17, 2018 2.790 3.048 2.560 2.560 24,402 -0.28(-9.86%)
Jan 16, 2018 2.920 2.920 2.700 2.840 29,456 -0.12(-4.05%)
Jan 12, 2018 2.960 2.960 2.960 0 -0.01(-0.34%)
Jan 11, 2018 3.350 3.510 2.850 2.970 29,629 -0.24(-7.48%)
Jan 10, 2018 2.830 3.490 2.645 3.210 131,973 +0.47(+17.16%)
Jan 09, 2018 2.670 2.775 2.570 2.740 7,202 +0.15(+5.80%)
Jan 08, 2018 2.730 2.740 2.570 2.590 1,708 -0.02(-0.77%)
Jan 05, 2018 2.550 2.821 2.550 2.610 21,010 -0.04(-1.51%)
Jan 04, 2018 2.577 2.770 2.470 2.650 45,168 +0.14(+5.58%)
Jan 03, 2018 2.300 2.600 2.250 2.510 34,530 +0.19(+8.19%)
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.