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 (%)
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%)
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.