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 (%)
Sep 30, 2022 0.9250 0.9773 0.8600 0.8600 960,169 -0.04(-4.89%)
Sep 29, 2022 0.9500 0.9629 0.8900 0.9042 801,762 -0.07(-6.98%)
Sep 28, 2022 0.9400 1.010 0.9401 0.9721 471,009 +0.03(+3.40%)
Sep 27, 2022 0.9600 0.9800 0.9138 0.9401 448,573 +0.04(+4.46%)
Sep 26, 2022 0.9250 0.9816 0.8801 0.9000 879,614 -0.08(-8.00%)
Sep 23, 2022 0.9900 1.020 0.9100 0.9783 397,465 +0.02(+1.75%)
Sep 22, 2022 1.040 1.060 0.9300 0.9615 869,927 -0.08(-7.55%)
Sep 21, 2022 1.020 1.080 1.007 1.040 376,826 +0.03(+2.97%)
Sep 20, 2022 1.050 1.075 1.010 1.010 705,765 -0.02(-1.94%)
Sep 19, 2022 1.110 1.120 1.020 1.030 660,888 -0.07(-6.36%)
Sep 16, 2022 1.150 1.150 1.060 1.100 641,110 -0.02(-1.79%)
Sep 15, 2022 1.140 1.155 1.100 1.120 319,715 +0.00(+0.00%)
Sep 14, 2022 1.190 1.190 1.110 1.120 635,374 -0.06(-5.08%)
Sep 13, 2022 1.260 1.264 1.180 1.180 614,392 -0.11(-8.53%)
Sep 12, 2022 1.250 1.320 1.220 1.290 496,718 +0.06(+4.88%)
Sep 09, 2022 1.200 1.240 1.200 1.230 263,051 +0.02(+1.65%)
Sep 08, 2022 1.200 1.250 1.170 1.210 360,955 +0.01(+0.83%)
Sep 07, 2022 1.130 1.210 1.110 1.200 395,345 +0.07(+6.19%)
Sep 06, 2022 1.190 1.190 1.110 1.130 259,028 -0.04(-3.42%)
Sep 02, 2022 1.180 1.200 1.110 1.170 410,232 +0.00(+0.00%)
Sep 01, 2022 1.180 1.190 1.120 1.170 408,532 -0.02(-1.68%)
Aug 31, 2022 1.160 1.200 1.160 1.190 335,889 +0.01(+0.85%)
Aug 30, 2022 1.180 1.216 1.160 1.180 292,892 +0.00(+0.00%)
Aug 29, 2022 1.240 1.250 1.180 1.180 541,002 -0.07(-5.60%)
Aug 26, 2022 1.330 1.340 1.210 1.250 518,366 -0.06(-4.58%)
Aug 25, 2022 1.260 1.320 1.260 1.310 470,101 +0.04(+3.15%)
Aug 24, 2022 1.230 1.320 1.200 1.270 869,631 +0.03(+2.42%)
Aug 23, 2022 1.280 1.290 1.200 1.240 723,959 -0.03(-2.36%)
Aug 22, 2022 1.160 1.290 1.155 1.270 1,931,755 +0.07(+5.83%)
Aug 19, 2022 1.370 1.380 1.190 1.200 1,374,935 -0.24(-16.67%)
Aug 18, 2022 1.250 1.440 1.160 1.440 2,336,396 +0.07(+5.11%)
Aug 17, 2022 1.680 1.770 1.300 1.370 5,089,738 -0.61(-30.81%)
Aug 16, 2022 2.160 2.170 1.850 1.980 2,763,502 -0.29(-12.78%)
Aug 15, 2022 2.270 2.300 2.060 2.270 2,295,556 -0.04(-1.73%)
Aug 12, 2022 1.950 2.340 1.900 2.310 3,955,031 +0.34(+17.26%)
Aug 11, 2022 1.820 1.970 1.790 1.970 1,842,935 +0.15(+8.24%)
Aug 10, 2022 1.840 1.910 1.730 1.820 1,174,225 +0.04(+2.25%)
Aug 09, 2022 1.900 1.970 1.620 1.780 1,540,390 -0.13(-6.81%)
Aug 08, 2022 2.050 2.170 1.840 1.910 1,948,941 -0.07(-3.54%)
Aug 05, 2022 1.750 1.998 1.740 1.980 1,421,079 +0.21(+11.86%)
Aug 04, 2022 1.720 1.870 1.700 1.770 1,090,839 +0.07(+4.12%)
Aug 03, 2022 1.640 1.740 1.540 1.700 969,722 +0.04(+2.41%)
Aug 02, 2022 1.410 1.720 1.392 1.660 2,771,587 +0.28(+20.29%)
Aug 01, 2022 1.220 1.420 1.205 1.380 1,677,869 +0.17(+14.05%)
Jul 29, 2022 1.160 1.230 1.160 1.210 402,239 +0.05(+4.31%)
Jul 28, 2022 1.140 1.220 1.110 1.160 886,183 +0.02(+1.75%)
Jul 27, 2022 1.190 1.205 1.120 1.140 519,910 -0.01(-0.87%)
Jul 26, 2022 1.120 1.180 1.090 1.150 472,044 +0.04(+3.60%)
Jul 25, 2022 1.090 1.140 1.070 1.110 320,369 +0.02(+1.83%)
Jul 22, 2022 1.120 1.135 1.070 1.090 632,431 -0.02(-1.80%)
Jul 21, 2022 1.190 1.210 1.105 1.110 757,389 -0.10(-8.26%)
Jul 20, 2022 1.150 1.235 1.150 1.210 804,700 +0.07(+6.14%)
Jul 19, 2022 1.140 1.180 1.110 1.140 641,264 +0.02(+1.79%)
Jul 18, 2022 1.060 1.180 1.060 1.120 765,997 +0.06(+5.66%)
Jul 15, 2022 1.080 1.085 1.040 1.060 211,400 -0.03(-2.75%)
Jul 14, 2022 1.020 1.100 1.012 1.090 610,577 +0.04(+3.81%)
Jul 13, 2022 1.000 1.060 1.000 1.050 431,384 +0.03(+2.94%)
Jul 12, 2022 1.020 1.055 0.9901 1.020 352,682 +0.00(+0.00%)
Jul 11, 2022 1.030 1.070 1.020 1.020 302,467 -0.05(-4.67%)
Jul 08, 2022 1.090 1.099 0.9932 1.070 759,150 +0.00(+0.00%)
Jul 07, 2022 0.9700 1.080 0.9501 1.070 1,039,242 +0.12(+12.43%)
Jul 06, 2022 0.9700 0.9842 0.9400 0.9517 534,376 -0.02(-2.02%)
Jul 05, 2022 0.9339 0.9713 0.9005 0.9713 776,593 +0.05(+5.36%)
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.