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

Pavmed Inc (NQ: PAVM )

2.290 -0.020 (-0.87%)
Streaming Delayed Price Updated: 12:10 PM EDT, May 2, 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 (%)
Aug 31, 2018 1.300 1.300 1.300 0 +0.01(+0.78%)
Aug 30, 2018 1.280 1.300 1.230 1.290 336,054 +0.01(+0.78%)
Aug 29, 2018 1.270 1.330 1.250 1.280 585,641 +0.05(+4.07%)
Aug 28, 2018 1.180 1.250 1.140 1.230 585,588 +0.06(+5.13%)
Aug 27, 2018 1.120 1.180 1.120 1.170 328,859 +0.04(+3.54%)
Aug 24, 2018 1.120 1.150 1.060 1.130 716,600 +0.02(+1.80%)
Aug 23, 2018 1.080 1.220 1.040 1.110 2,131,063 -0.27(-19.57%)
Aug 22, 2018 1.350 1.380 1.290 1.380 1,410,240 +0.04(+2.99%)
Aug 21, 2018 1.420 1.440 1.210 1.340 835,633 -0.07(-4.96%)
Aug 20, 2018 1.450 1.470 1.380 1.410 613,998 -0.03(-2.08%)
Aug 17, 2018 1.420 1.530 1.410 1.440 914,900 +0.00(+0.00%)
Aug 16, 2018 1.420 1.440 1.390 1.440 229,775 +0.04(+2.86%)
Aug 15, 2018 1.420 1.430 1.380 1.400 220,295 -0.01(-0.71%)
Aug 14, 2018 1.450 1.450 1.360 1.410 668,238 +0.00(+0.00%)
Aug 13, 2018 1.450 1.470 1.390 1.410 218,074 -0.03(-2.08%)
Aug 10, 2018 1.450 1.470 1.410 1.440 285,300 +0.00(+0.00%)
Aug 09, 2018 1.390 1.490 1.390 1.440 303,887 +0.03(+2.13%)
Aug 08, 2018 1.420 1.430 1.380 1.410 319,564 -0.02(-1.40%)
Aug 07, 2018 1.470 1.470 1.360 1.430 382,102 -0.03(-2.05%)
Aug 06, 2018 1.500 1.520 1.410 1.460 291,467 -0.03(-2.01%)
Aug 03, 2018 1.540 1.540 1.470 1.490 347,000 -0.05(-3.25%)
Aug 02, 2018 1.560 1.560 1.500 1.540 295,971 -0.01(-0.65%)
Aug 01, 2018 1.570 1.580 1.500 1.550 252,077 -0.03(-1.90%)
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%)
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.