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

Pavmed Inc (NQ: PAVM )

1.920 -0.200 (-9.43%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 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, 2019 1.120 1.120 1.050 1.100 141,700 -0.03(-2.65%)
Mar 28, 2019 1.140 1.140 1.090 1.130 195,953 +0.00(+0.00%)
Mar 27, 2019 1.070 1.130 1.060 1.130 242,338 +0.07(+6.60%)
Mar 26, 2019 1.040 1.080 1.030 1.060 315,492 +0.02(+1.92%)
Mar 25, 2019 1.040 1.040 1.030 1.040 109,935 +0.01(+0.97%)
Mar 22, 2019 1.030 1.050 1.030 1.030 109,500 -0.02(-1.90%)
Mar 21, 2019 1.040 1.080 1.030 1.050 272,264 +0.00(+0.00%)
Mar 20, 2019 1.150 1.170 1.040 1.050 1,953,002 +0.02(+1.94%)
Mar 19, 2019 1.070 1.070 1.030 1.030 123,851 -0.02(-1.90%)
Mar 18, 2019 1.040 1.080 1.040 1.050 204,213 -0.01(-0.94%)
Mar 15, 2019 1.050 1.090 1.050 1.060 145,900 +0.01(+0.95%)
Mar 14, 2019 1.060 1.110 1.040 1.050 424,671 -0.05(-4.55%)
Mar 13, 2019 1.290 1.300 1.060 1.100 3,751,849 +0.04(+3.77%)
Mar 12, 2019 1.050 1.060 1.000 1.060 121,813 +0.03(+2.91%)
Mar 11, 2019 1.030 1.070 1.020 1.030 42,172 -0.02(-1.90%)
Mar 08, 2019 0.9900 1.100 0.9900 1.050 375,800 +0.07(+6.60%)
Mar 07, 2019 1.010 1.010 0.9801 0.9850 20,563 +0.00(+0.50%)
Mar 06, 2019 1.010 1.015 0.9800 0.9801 69,604 -0.02(-1.99%)
Mar 05, 2019 1.000 1.030 0.9800 1.000 60,700 -0.01(-0.99%)
Mar 04, 2019 1.020 1.020 1.000 1.010 49,554 +0.01(+1.00%)
Mar 01, 2019 1.000 1.030 1.000 1.000 76,800 -0.01(-0.99%)
Feb 28, 2019 0.9900 1.020 0.9900 1.010 108,981 +0.01(+1.00%)
Feb 27, 2019 0.9720 1.010 0.9720 1.000 142,342 +0.02(+2.04%)
Feb 26, 2019 0.9900 1.000 0.9600 0.9800 63,496 -0.01(-1.00%)
Feb 25, 2019 0.9620 0.9900 0.9620 0.9899 60,567 +0.01(+1.32%)
Feb 22, 2019 0.9620 0.9850 0.9620 0.9770 57,500 -0.01(-1.19%)
Feb 21, 2019 0.9779 0.9900 0.9500 0.9888 71,558 +0.02(+1.94%)
Feb 20, 2019 0.9990 1.000 0.9600 0.9700 72,449 -0.02(-2.02%)
Feb 19, 2019 0.9710 0.9950 0.9650 0.9900 43,698 +0.01(+1.02%)
Feb 15, 2019 0.9800 0.9900 0.9600 0.9800 103,500 +0.00(+0.00%)
Feb 14, 2019 0.9900 1.010 0.9800 0.9800 85,634 -0.01(-1.01%)
Feb 13, 2019 1.000 1.010 0.9900 0.9900 82,428 -0.02(-1.98%)
Feb 12, 2019 1.010 1.010 0.9600 1.010 81,874 +0.01(+1.30%)
Feb 11, 2019 1.000 1.010 0.9903 0.9970 28,671 +0.01(+0.71%)
Feb 08, 2019 1.000 1.010 0.9900 0.9900 24,200 -0.01(-1.00%)
Feb 07, 2019 1.010 1.020 0.9900 1.000 30,842 -0.01(-0.62%)
Feb 06, 2019 1.010 1.030 0.9850 1.006 15,387 +0.01(+0.62%)
Feb 05, 2019 0.9910 1.030 0.9910 1.000 29,761 +0.00(+0.00%)
Feb 04, 2019 1.010 1.010 0.9900 1.000 60,732 +0.00(+0.00%)
Feb 01, 2019 0.9900 1.015 0.9800 1.000 46,000 -0.01(-1.48%)
Jan 31, 2019 1.020 1.025 0.9800 1.015 109,753 +0.02(+2.53%)
Jan 30, 2019 1.000 1.020 0.9900 0.9900 40,216 -0.01(-1.00%)
Jan 29, 2019 1.000 1.040 1.000 1.000 49,490 +0.01(+0.79%)
Jan 28, 2019 1.000 1.035 0.9901 0.9922 29,647 -0.02(-1.76%)
Jan 25, 2019 0.9900 1.040 0.9900 1.010 90,300 +0.01(+1.00%)
Jan 24, 2019 0.9900 1.020 0.9700 1.000 96,807 +0.01(+1.01%)
Jan 23, 2019 0.9600 0.9907 0.9600 0.9900 48,542 +0.03(+3.02%)
Jan 22, 2019 0.9629 0.9700 0.9600 0.9610 65,602 -0.01(-1.03%)
Jan 18, 2019 0.9730 0.9850 0.9700 0.9710 42,900 +0.01(+1.15%)
Jan 17, 2019 0.9800 0.9900 0.9573 0.9600 59,371 -0.03(-2.97%)
Jan 16, 2019 0.9900 0.9900 0.9606 0.9894 50,814 +0.03(+3.06%)
Jan 15, 2019 0.9341 0.9600 0.9341 0.9600 70,320 +0.02(+2.13%)
Jan 14, 2019 1.000 1.000 0.9000 0.9400 118,753 -0.05(-5.05%)
Jan 11, 2019 1.000 1.010 0.9500 0.9900 130,700 +0.00(+0.00%)
Jan 10, 2019 0.9300 1.030 0.8600 0.9900 999,872 -0.17(-14.66%)
Jan 09, 2019 1.090 1.170 1.080 1.160 432,178 +0.08(+7.41%)
Jan 08, 2019 1.080 1.105 1.060 1.080 224,968 +0.00(+0.00%)
Jan 07, 2019 1.040 1.130 0.9400 1.080 450,947 +0.03(+2.86%)
Jan 04, 2019 1.060 1.070 1.000 1.050 214,700 -0.01(-0.94%)
Jan 03, 2019 1.050 1.080 0.9800 1.060 106,084 +0.03(+2.91%)
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.