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 (%)
Jul 31, 2018 1.570 1.590 1.460 1.580 491,272 +0.04(+2.60%)
Jul 30, 2018 1.420 1.570 1.380 1.540 780,865 +0.14(+10.00%)
Jul 27, 2018 1.380 1.420 1.350 1.400 474,800 +0.03(+2.19%)
Jul 26, 2018 1.420 1.420 1.350 1.370 596,657 -0.07(-4.86%)
Jul 25, 2018 1.610 1.610 1.250 1.440 2,086,146 -0.10(-6.49%)
Jul 24, 2018 1.660 1.660 1.520 1.540 1,176,819 -0.10(-6.10%)
Jul 23, 2018 1.590 1.700 1.560 1.640 2,208,416 +0.06(+3.80%)
Jul 20, 2018 1.500 1.600 1.480 1.580 1,539,288 +0.11(+7.48%)
Jul 19, 2018 1.370 1.540 1.350 1.470 1,732,782 +0.09(+6.52%)
Jul 18, 2018 1.380 1.400 1.350 1.380 272,959 +0.01(+0.73%)
Jul 17, 2018 1.390 1.397 1.330 1.370 326,047 -0.01(-0.72%)
Jul 16, 2018 1.390 1.420 1.330 1.380 871,924 -0.02(-1.43%)
Jul 13, 2018 1.380 1.403 1.300 1.400 745,718 +0.01(+0.72%)
Jul 12, 2018 1.290 1.470 1.290 1.390 2,422,106 +0.13(+10.32%)
Jul 11, 2018 1.180 1.300 1.150 1.260 1,867,617 +0.09(+7.69%)
Jul 10, 2018 1.140 1.199 1.140 1.170 782,426 +0.02(+1.74%)
Jul 09, 2018 1.150 1.160 1.140 1.150 281,497 +0.01(+0.88%)
Jul 06, 2018 1.100 1.170 1.050 1.140 569,493 +0.03(+2.70%)
Jul 05, 2018 1.120 1.140 1.070 1.110 769,880 -0.02(-1.77%)
Jul 03, 2018 1.130 1.130 1.130 0 -0.01(-0.88%)
Jul 02, 2018 0.9900 1.180 0.9700 1.140 4,678,728 +0.19(+20.00%)
Jun 29, 2018 0.9876 0.9950 0.9120 0.9500 1,789,902 -0.01(-0.93%)
Jun 28, 2018 1.000 1.000 0.9322 0.9589 753,868 +0.02(+2.18%)
Jun 27, 2018 1.000 1.010 0.9150 0.9384 871,644 -0.05(-4.73%)
Jun 26, 2018 0.9700 1.040 0.9339 0.9850 775,763 +0.01(+1.30%)
Jun 25, 2018 0.9800 0.9800 0.9300 0.9724 449,700 -0.01(-1.28%)
Jun 22, 2018 0.9750 0.9850 0.9610 0.9850 198,076 +0.02(+2.59%)
Jun 21, 2018 0.9700 0.9849 0.9500 0.9601 188,668 -0.01(-1.09%)
Jun 20, 2018 0.9800 0.9990 0.9500 0.9707 326,822 -0.01(-0.95%)
Jun 19, 2018 0.9800 0.9900 0.9000 0.9800 538,940 +0.03(+3.16%)
Jun 18, 2018 0.9845 0.9900 0.9311 0.9500 414,875 -0.02(-2.15%)
Jun 15, 2018 1.000 0.9650 0.9709 793,220 +0.01(+0.61%)
Jun 14, 2018 1.000 1.020 0.9300 0.9650 909,053 -0.04(-3.50%)
Jun 13, 2018 1.026 1.130 0.9800 1.000 1,699,547 -0.02(-1.96%)
Jun 12, 2018 1.010 1.060 1.000 1.020 638,907 +0.00(+0.00%)
Jun 11, 2018 1.040 1.080 1.000 1.020 542,488 +0.00(+0.00%)
Jun 08, 2018 1.100 1.130 1.010 1.020 1,599,229 +0.02(+2.00%)
Jun 07, 2018 0.9700 1.020 0.9601 1.000 434,525 +0.03(+3.35%)
Jun 06, 2018 1.000 1.020 0.9700 0.9676 996,216 -0.01(-1.27%)
Jun 05, 2018 0.9400 1.070 0.9001 0.9800 1,930,671 +0.09(+9.62%)
Jun 04, 2018 1.020 1.030 0.8700 0.8940 436,854 -0.10(-10.15%)
Jun 01, 2018 1.140 1.140 0.9101 0.9950 1,180,541 -0.16(-14.22%)
May 31, 2018 1.200 1.230 1.160 1.160 314,078 -0.06(-4.92%)
May 30, 2018 1.210 1.260 1.160 1.220 218,985 -0.05(-3.94%)
May 29, 2018 1.300 1.330 1.260 1.270 199,812 -0.03(-2.31%)
May 25, 2018 1.300 1.300 1.300 0 +0.08(+6.56%)
May 24, 2018 1.220 1.250 1.136 1.220 196,405 +0.01(+1.14%)
May 23, 2018 1.370 1.490 1.190 1.206 288,689 -0.17(-12.54%)
May 22, 2018 1.350 1.550 1.235 1.379 168,616 +0.01(+0.66%)
May 21, 2018 1.360 1.410 1.360 1.370 65,038 +0.02(+1.48%)
May 18, 2018 1.420 1.420 1.322 1.350 70,531 -0.06(-4.54%)
May 17, 2018 1.484 1.494 1.400 1.414 86,588 -0.05(-3.14%)
May 16, 2018 1.544 1.544 1.450 1.460 82,633 -0.05(-3.31%)
May 15, 2018 1.450 1.580 1.450 1.510 88,887 +0.06(+4.14%)
May 14, 2018 1.570 1.650 1.450 1.450 323,596 -0.14(-8.81%)
May 11, 2018 1.580 1.598 1.460 1.590 60,728 +0.03(+1.92%)
May 10, 2018 1.610 1.632 1.452 1.560 59,829 -0.04(-2.50%)
May 09, 2018 1.640 1.678 1.590 1.600 20,108 -0.09(-5.33%)
May 08, 2018 1.631 1.700 1.600 1.690 30,568 +0.01(+0.65%)
May 07, 2018 1.622 1.690 1.622 1.679 5,947 +0.07(+4.29%)
May 04, 2018 1.660 1.660 1.600 1.610 3,969 -0.04(-2.42%)
May 03, 2018 1.593 1.685 1.591 1.650 3,787 -0.01(-0.60%)
May 02, 2018 1.708 1.708 1.610 1.660 9,111 +0.01(+0.61%)
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.