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

Pavmed Inc (NQ: PAVM )

1.880 -0.020 (-1.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
Oct 31, 2017 4.500 4.640 4.180 4.410 3,666 -0.09(-2.00%)
Oct 30, 2017 4.500 4.520 4.500 4.500 875 -0.09(-1.96%)
Oct 27, 2017 4.290 4.610 4.250 4.590 14,635 +0.28(+6.50%)
Oct 26, 2017 4.440 4.520 4.240 4.310 3,659 -0.19(-4.22%)
Oct 25, 2017 4.830 5.050 4.340 4.500 12,514 -0.13(-2.81%)
Oct 24, 2017 4.560 5.100 4.560 4.630 5,500 +0.07(+1.54%)
Oct 23, 2017 5.360 5.390 4.560 4.560 7,262 -0.89(-16.33%)
Oct 20, 2017 5.610 5.750 5.370 5.450 7,650 -0.25(-4.39%)
Oct 19, 2017 5.300 5.990 5.280 5.700 43,572 +0.30(+5.56%)
Oct 18, 2017 5.224 5.510 5.224 5.400 9,171 +0.19(+3.65%)
Oct 17, 2017 5.250 5.250 5.000 5.210 642 +0.10(+1.96%)
Oct 16, 2017 5.016 5.200 5.010 5.110 1,298 +0.10(+2.00%)
Oct 13, 2017 4.870 5.130 4.800 5.010 1,233 +0.16(+3.30%)
Oct 12, 2017 4.850 5.200 4.850 4.850 7,960 +0.17(+3.63%)
Oct 11, 2017 4.950 4.950 4.500 4.680 5,095 -0.32(-6.40%)
Oct 10, 2017 4.930 5.170 4.930 5.000 3,054 +0.00(+0.00%)
Oct 09, 2017 5.285 5.349 5.000 5.000 11,741 -0.21(-4.03%)
Oct 06, 2017 5.370 5.370 5.010 5.210 4,771 -0.29(-5.27%)
Oct 05, 2017 5.750 5.750 5.500 5.500 6,639 -0.15(-2.65%)
Oct 04, 2017 5.750 5.750 5.560 5.650 1,188 +0.12(+2.17%)
Oct 03, 2017 5.580 5.580 5.372 5.530 2,237 -0.07(-1.29%)
Oct 02, 2017 5.430 5.602 5.380 5.602 1,725 +0.17(+3.17%)
Sep 29, 2017 5.500 5.950 5.300 5.430 12,144 +0.03(+0.56%)
Sep 28, 2017 5.570 5.750 5.310 5.400 2,613 -0.14(-2.53%)
Sep 27, 2017 5.840 5.840 5.540 5.540 935 -0.32(-5.46%)
Sep 26, 2017 5.540 5.938 5.500 5.860 2,578 +0.52(+9.74%)
Sep 25, 2017 5.940 5.943 5.140 5.340 16,012 -0.66(-11.00%)
Sep 22, 2017 6.150 6.150 5.660 6.000 10,387 -0.09(-1.53%)
Sep 21, 2017 6.400 6.400 5.440 6.093 25,970 -0.72(-10.53%)
Sep 20, 2017 6.950 7.086 6.810 6.810 5,627 -0.10(-1.45%)
Sep 19, 2017 7.528 8.134 6.611 6.910 15,455 -0.45(-6.11%)
Sep 18, 2017 7.200 8.350 7.200 7.360 40,273 +0.18(+2.51%)
Sep 15, 2017 9.000 9.310 7.180 7.180 90,305 -1.41(-16.41%)
Sep 14, 2017 7.150 9.100 7.150 8.590 73,102 +1.44(+20.14%)
Sep 13, 2017 6.670 7.350 6.670 7.150 20,440 +0.15(+2.14%)
Sep 12, 2017 6.661 7.000 6.661 7.000 54,054 +0.41(+6.22%)
Sep 11, 2017 6.000 6.590 5.760 6.590 25,712 +0.59(+9.83%)
Sep 08, 2017 6.100 6.275 5.100 6.000 35,532 +0.00(+0.00%)
Sep 07, 2017 4.980 6.200 4.635 6.000 52,131 +1.25(+26.32%)
Sep 06, 2017 4.775 4.990 4.510 4.750 33,672 +0.06(+1.28%)
Sep 05, 2017 4.650 4.990 4.490 4.690 26,889 +0.21(+4.76%)
Sep 01, 2017 4.500 4.500 4.390 4.477 363 +0.17(+4.04%)
Aug 31, 2017 4.200 4.400 4.200 4.303 3,820 +0.10(+2.45%)
Aug 30, 2017 4.200 4.200 4.190 4.200 4,083 +0.02(+0.48%)
Aug 29, 2017 4.200 4.200 4.180 4.180 5,669 -0.01(-0.24%)
Aug 28, 2017 4.360 4.360 4.053 4.190 8,535 -0.06(-1.40%)
Aug 25, 2017 4.500 4.500 4.000 4.250 17,458 +0.15(+3.65%)
Aug 24, 2017 4.243 4.243 4.000 4.100 8,903 -0.01(-0.24%)
Aug 23, 2017 3.750 4.250 3.750 4.110 16,899 +0.25(+6.48%)
Aug 22, 2017 4.000 4.250 3.860 3.860 14,784 -0.14(-3.50%)
Aug 21, 2017 4.000 4.400 4.000 4.000 65,473 +0.10(+2.56%)
Aug 18, 2017 3.480 4.000 3.290 3.900 62,611 +0.50(+14.71%)
Aug 17, 2017 3.280 3.500 3.250 3.400 4,507 +0.24(+7.59%)
Aug 16, 2017 2.880 3.350 2.880 3.160 5,385 +0.23(+7.85%)
Aug 15, 2017 2.930 2.930 2.930 2.930 346 -0.12(-3.93%)
Aug 14, 2017 2.810 3.050 2.810 3.050 1,400 +0.21(+7.35%)
Aug 11, 2017 2.700 2.841 2.700 2.841 2,240 -0.31(-9.80%)
Aug 09, 2017 3.150 3.150 3.150 169 +0.00(+0.00%)
Aug 08, 2017 3.010 3.150 3.000 3.150 4,717 +0.13(+4.30%)
Aug 07, 2017 3.030 3.080 2.855 3.020 5,106 +0.04(+1.34%)
Aug 04, 2017 2.799 3.007 2.536 2.980 5,468 +0.12(+4.27%)
Aug 03, 2017 3.050 3.050 2.858 2.858 3,144 -0.12(-4.09%)
Aug 02, 2017 3.250 3.272 2.980 2.980 5,314 -0.47(-13.62%)
Aug 01, 2017 3.450 3.450 3.450 3.450 1,242 -0.03(-0.86%)
Jul 31, 2017 3.530 3.632 3.480 3.480 4,392 +0.00(+0.00%)
Jul 28, 2017 3.590 3.762 3.460 3.480 9,427 +0.03(+0.87%)
Jul 27, 2017 3.410 3.550 3.291 3.450 5,621 +0.00(+0.00%)
Jul 26, 2017 3.870 4.051 3.390 3.450 5,746 -0.53(-13.33%)
Jul 25, 2017 3.870 3.981 3.646 3.981 5,365 +0.18(+4.76%)
Jul 24, 2017 3.840 3.910 3.510 3.800 4,101 -0.15(-3.80%)
Jul 21, 2017 3.980 3.980 3.600 3.950 964 +0.14(+3.67%)
Jul 20, 2017 4.010 4.010 3.810 3.810 1,300 -0.29(-7.07%)
Jul 19, 2017 4.300 4.300 4.060 4.100 5,246 -0.32(-7.24%)
Jul 18, 2017 4.550 4.550 4.420 4.420 1,250 -0.18(-3.91%)
Jul 17, 2017 4.610 4.610 4.600 4.600 251 -0.05(-1.08%)
Jul 13, 2017 4.650 4.650 4.650 73 +0.10(+2.20%)
Jul 12, 2017 4.670 4.830 4.440 4.550 4,078 -0.10(-2.15%)
Jul 11, 2017 4.650 4.670 4.424 4.650 2,568 +0.03(+0.65%)
Jul 10, 2017 4.530 4.620 4.530 4.620 329 +0.12(+2.57%)
Jul 03, 2017 4.504 4.504 4.504 4.504 0 +0.00(+0.00%)
Jun 30, 2017 4.504 4.504 4.504 12 +0.10(+2.37%)
Jun 29, 2017 4.490 4.500 4.400 4.400 660 -0.02(-0.45%)
Jun 28, 2017 4.850 4.850 4.370 4.420 1,261 -0.16(-3.49%)
Jun 27, 2017 4.550 4.770 4.410 4.580 1,555 +0.13(+2.92%)
Jun 26, 2017 4.690 4.690 4.350 4.450 4,334 +0.04(+0.90%)
Jun 23, 2017 4.360 4.420 4.360 4.410 413 -0.08(-1.78%)
Jun 22, 2017 4.740 4.750 4.340 4.490 3,151 +0.04(+0.90%)
Jun 21, 2017 4.380 4.450 4.270 4.450 2,228 +0.02(+0.45%)
Jun 20, 2017 4.360 4.450 4.220 4.430 4,141 -0.34(-7.13%)
Jun 19, 2017 4.700 4.770 4.180 4.770 3,439 +0.00(+0.00%)
Jun 16, 2017 4.090 4.770 3.840 4.770 20,124 +0.20(+4.32%)
Jun 15, 2017 4.240 4.573 4.240 4.572 802 -0.15(-3.12%)
Jun 14, 2017 4.720 4.720 4.720 4.720 279 +0.42(+9.77%)
Jun 13, 2017 4.790 4.790 4.300 4.300 1,355 -0.10(-2.27%)
Jun 12, 2017 4.250 4.600 4.250 4.400 1,335 -0.05(-1.06%)
Jun 09, 2017 4.280 4.500 4.000 4.447 5,401 +0.12(+2.70%)
Jun 08, 2017 4.620 4.650 4.230 4.330 11,478 +0.03(+0.70%)
Jun 07, 2017 4.250 4.540 4.250 4.300 2,022 -0.24(-5.29%)
Jun 06, 2017 4.600 4.810 4.300 4.540 14,400 -0.13(-2.78%)
Jun 05, 2017 4.630 4.850 4.510 4.670 8,488 +0.04(+0.86%)
Jun 02, 2017 4.740 4.886 4.510 4.630 1,633 -0.02(-0.43%)
Jun 01, 2017 4.250 4.700 4.250 4.650 514 +0.44(+10.45%)
May 31, 2017 4.320 4.610 4.180 4.210 5,289 -0.03(-0.71%)
May 30, 2017 3.770 4.400 3.770 4.240 3,642 +0.54(+14.59%)
May 26, 2017 3.500 3.700 3.500 3.700 922 +0.01(+0.27%)
May 25, 2017 3.610 3.690 3.550 3.690 1,000 -0.10(-2.64%)
May 24, 2017 3.500 3.790 3.350 3.790 760 +0.09(+2.43%)
May 23, 2017 3.990 3.990 3.630 3.700 7,693 +0.13(+3.64%)
May 22, 2017 3.610 3.666 3.446 3.570 630 -0.13(-3.51%)
May 19, 2017 4.010 4.350 3.430 3.700 2,900 -0.11(-2.89%)
May 18, 2017 4.210 4.210 3.800 3.810 3,806 -0.69(-15.33%)
May 15, 2017 4.500 4.500 4.500 145 -0.23(-4.86%)
May 12, 2017 4.880 4.990 4.730 4.730 3,054 -0.03(-0.63%)
May 11, 2017 4.817 5.082 4.760 4.760 2,072 -0.09(-1.86%)
May 10, 2017 4.850 4.900 4.850 4.850 1,982 -0.07(-1.42%)
May 09, 2017 5.000 5.150 4.840 4.920 10,292 +0.12(+2.50%)
May 08, 2017 4.730 4.800 4.710 4.800 9,400 -0.20(-4.00%)
May 05, 2017 4.790 5.000 4.750 5.000 9,110 +0.29(+6.16%)
May 04, 2017 4.710 4.710 4.710 4.710 7,400 -0.19(-3.97%)
May 03, 2017 5.030 5.300 4.900 4.905 14,200 +0.13(+2.83%)
May 02, 2017 4.320 4.840 4.320 4.770 15,700 -0.01(-0.21%)
May 01, 2017 4.880 4.880 4.780 4.780 5,333 -0.09(-1.85%)
Apr 28, 2017 4.760 4.870 4.700 4.870 14,044 +0.10(+2.10%)
Apr 27, 2017 4.740 4.814 4.670 4.770 8,338 +0.01(+0.21%)
Apr 26, 2017 4.870 4.900 4.760 4.760 13,718 -0.09(-1.86%)
Apr 25, 2017 4.900 4.900 4.730 4.850 12,288 -0.05(-1.02%)
Apr 24, 2017 4.750 4.900 4.750 4.900 7,243 +0.20(+4.26%)
Apr 21, 2017 4.550 4.760 4.510 4.700 8,000 -0.11(-2.29%)
Apr 20, 2017 4.990 5.040 4.800 4.810 15,865 -0.13(-2.63%)
Apr 19, 2017 5.000 5.000 4.810 4.940 7,740 +0.04(+0.82%)
Apr 18, 2017 5.100 5.100 4.900 4.900 2,304 -0.06(-1.21%)
Apr 17, 2017 5.050 5.450 4.850 4.960 26,666 +0.06(+1.22%)
Apr 13, 2017 5.260 5.320 4.800 4.900 23,346 -0.20(-3.92%)
Apr 12, 2017 5.254 5.400 5.000 5.100 18,200 -0.10(-1.92%)
Apr 11, 2017 5.140 5.350 4.878 5.200 16,679 +0.20(+4.00%)
Apr 10, 2017 5.250 5.250 4.800 5.000 4,265 +0.00(+0.00%)
Apr 07, 2017 5.200 5.490 5.000 5.000 44,727 +0.00(+0.00%)
Apr 06, 2017 5.546 5.550 4.920 5.000 9,287 -0.43(-8.00%)
Apr 05, 2017 5.435 5.435 5.435 5.435 200 +0.28(+5.53%)
Apr 04, 2017 5.150 5.291 5.150 5.150 1,200 +0.02(+0.39%)
Apr 03, 2017 5.120 5.130 5.120 5.130 1,334 +0.13(+2.60%)
Mar 31, 2017 5.130 5.290 5.000 5.000 13,249 -0.06(-1.19%)
Mar 30, 2017 5.170 5.429 4.800 5.060 21,643 +0.03(+0.60%)
Mar 29, 2017 5.010 5.286 5.010 5.030 18,828 +0.02(+0.40%)
Mar 28, 2017 5.500 5.534 5.000 5.010 11,401 -0.98(-16.36%)
Mar 23, 2017 5.990 5.990 5.990 305 +0.01(+0.17%)
Mar 22, 2017 5.980 5.980 5.980 5.980 230 +0.33(+5.84%)
Mar 21, 2017 6.242 6.250 5.650 5.650 900 -0.30(-5.04%)
Mar 17, 2017 5.950 5.950 5.950 0 +0.00(+0.00%)
Mar 16, 2017 5.950 6.000 5.800 5.950 2,625 +0.03(+0.51%)
Mar 15, 2017 5.906 6.000 5.830 5.920 4,145 -0.07(-1.17%)
Mar 14, 2017 5.840 6.175 5.840 5.990 3,204 -0.13(-2.12%)
Mar 13, 2017 6.110 6.400 5.850 6.120 4,830 +1.00(+19.53%)
Mar 10, 2017 6.240 6.290 5.120 5.120 3,455 -1.08(-17.42%)
Mar 09, 2017 5.850 6.430 5.850 6.200 7,247 -0.05(-0.80%)
Mar 08, 2017 6.250 6.250 6.230 6.250 1,647 +0.12(+1.96%)
Mar 07, 2017 6.250 6.250 5.850 6.130 2,962 -0.27(-4.22%)
Mar 06, 2017 5.678 6.470 5.650 6.400 8,942 +0.50(+8.47%)
Mar 03, 2017 5.751 5.900 5.750 5.900 4,198 +0.09(+1.55%)
Mar 02, 2017 5.750 5.850 5.750 5.810 1,638 -0.17(-2.84%)
Mar 01, 2017 5.828 5.980 5.692 5.980 4,478 -0.21(-3.39%)
Feb 28, 2017 5.790 6.190 5.790 6.190 4,048 -0.04(-0.64%)
Feb 27, 2017 6.730 6.730 6.230 6.230 1,551 +0.13(+2.13%)
Feb 24, 2017 7.680 7.680 6.100 6.100 13,726 -0.30(-4.69%)
Feb 23, 2017 5.480 6.750 5.480 6.400 27,472 +0.91(+16.58%)
Feb 22, 2017 5.500 5.950 5.490 5.490 5,137 -0.71(-11.45%)
Feb 21, 2017 6.200 6.200 6.100 6.200 3,563 +0.00(+0.00%)
Feb 17, 2017 6.200 6.200 6.200 0 -0.10(-1.59%)
Feb 16, 2017 6.250 6.300 6.250 6.300 1,401 -0.05(-0.86%)
Feb 15, 2017 6.350 6.354 6.000 6.354 3,050 -0.15(-2.32%)
Feb 14, 2017 6.300 6.890 6.300 6.505 1,301 +0.02(+0.23%)
Feb 13, 2017 6.400 6.690 6.400 6.490 4,550 +0.09(+1.41%)
Feb 10, 2017 6.960 6.960 6.330 6.400 803 -0.21(-3.18%)
Feb 09, 2017 6.570 6.610 6.490 6.610 2,877 -0.19(-2.79%)
Feb 08, 2017 6.650 6.800 5.460 6.800 13,913 -0.21(-3.00%)
Feb 07, 2017 6.747 7.040 6.747 7.010 997 +0.01(+0.14%)
Feb 06, 2017 7.000 7.000 7.000 7.000 969 +0.00(+0.00%)
Feb 03, 2017 7.950 7.950 6.440 7.000 4,353 -1.00(-12.50%)
Feb 02, 2017 7.250 8.300 7.250 8.000 24,390 +1.00(+14.29%)
Feb 01, 2017 7.000 7.500 6.850 7.000 6,185 +0.25(+3.69%)
Jan 31, 2017 6.100 7.200 6.100 6.751 13,216 +0.87(+14.82%)
Jan 30, 2017 5.600 6.513 5.600 5.880 13,351 +0.78(+15.29%)
Jan 26, 2017 5.100 5.100 5.100 0 -0.15(-2.86%)
Jan 25, 2017 5.250 5.250 5.250 5.250 375 +0.07(+1.40%)
Jan 23, 2017 5.178 5.178 5.178 0 +0.06(+1.14%)
Jan 20, 2017 5.111 5.169 5.110 5.120 2,833 -0.15(-2.86%)
Jan 19, 2017 4.650 6.290 4.650 5.270 6,867 +0.63(+13.58%)
Jan 18, 2017 4.800 5.150 4.640 4.640 1,755 -0.49(-9.46%)
Jan 17, 2017 5.000 5.420 4.500 5.125 7,298 -0.49(-8.65%)
Jan 13, 2017 5.610 5.610 5.610 0 +0.38(+7.27%)
Jan 12, 2017 5.250 5.250 5.100 5.230 1,726 -0.02(-0.47%)
Jan 11, 2017 5.510 5.520 5.255 5.255 1,322 -0.53(-9.23%)
Jan 10, 2017 5.800 5.800 5.600 5.789 1,352 -0.21(-3.51%)
Jan 09, 2017 6.000 6.000 6.000 6.000 242 +0.00(+0.00%)
Jan 06, 2017 5.900 6.000 5.900 6.000 850 +0.00(+0.00%)
Jan 05, 2017 6.500 6.930 5.640 6.000 3,945 -0.60(-9.09%)
Jan 04, 2017 6.960 6.960 6.600 6.600 7,851 -0.24(-3.57%)
Jan 03, 2017 6.519 6.844 6.519 6.844 879 -0.06(-0.81%)
Dec 30, 2016 6.900 6.900 6.900 0 +0.10(+1.47%)
Dec 28, 2016 6.800 6.800 6.800 0 -0.20(-2.86%)
Dec 27, 2016 7.000 7.000 7.000 7.000 150 +0.00(+0.00%)
Dec 23, 2016 7.000 7.000 7.000 0 -0.75(-9.68%)
Dec 22, 2016 7.750 7.750 7.250 7.750 600 +0.81(+11.75%)
Dec 21, 2016 6.935 6.935 6.935 6.935 102 -0.25(-3.43%)
Dec 20, 2016 7.411 7.430 6.982 7.182 1,317 +0.07(+1.01%)
Dec 19, 2016 8.230 8.264 7.110 7.110 5,610 -0.64(-8.26%)
Dec 16, 2016 6.300 8.800 6.300 7.750 3,555 +0.84(+12.16%)
Dec 15, 2016 7.300 7.464 6.900 6.910 9,081 -0.53(-7.09%)
Dec 14, 2016 7.437 7.653 7.437 7.437 1,000 -0.53(-6.69%)
Dec 13, 2016 8.000 8.000 7.200 7.970 1,400 -0.33(-3.98%)
Dec 12, 2016 8.300 8.300 8.300 8.300 640 +0.05(+0.61%)
Dec 09, 2016 8.250 8.290 8.250 8.250 1,347 +0.25(+3.12%)
Dec 07, 2016 8.000 8.000 8.000 30 +0.00(+0.00%)
Dec 01, 2016 8.000 8.000 8.000 31 +0.00(+0.00%)
Nov 30, 2016 7.460 8.130 7.460 8.000 3,319 -0.71(-8.12%)
Nov 29, 2016 8.550 10.34 8.500 8.707 3,600 -0.79(-8.34%)
Nov 28, 2016 9.500 9.800 9.500 9.500 1,108 +0.00(+0.00%)
Nov 23, 2016 9.500 9.500 9.500 0 +0.30(+3.26%)
Nov 21, 2016 9.200 9.200 9.200 0 +0.30(+3.37%)
Nov 18, 2016 10.72 10.72 8.850 8.900 5,432 -0.08(-0.89%)
Nov 17, 2016 10.29 10.29 8.980 8.980 1,482 -1.02(-10.20%)
Nov 16, 2016 10.00 10.00 10.00 10.00 300 -0.28(-2.71%)
Nov 15, 2016 10.40 10.40 10.28 10.28 396 -0.22(-2.11%)
Nov 14, 2016 10.64 10.64 10.50 10.50 640 -0.74(-6.58%)
Nov 11, 2016 11.00 12.10 11.00 11.24 34,698 +0.24(+2.18%)
Nov 10, 2016 11.40 11.40 11.00 11.00 2,667 -0.90(-7.56%)
Nov 09, 2016 12.12 12.12 10.91 11.90 1,105 +1.40(+13.33%)
Nov 04, 2016 10.50 10.50 10.50 1 -0.52(-4.71%)
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.