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 (%)
Oct 31, 2022 1.180 1.250 1.120 1.240 598,741 +0.10(+8.77%)
Oct 28, 2022 1.130 1.170 1.120 1.140 321,202 -0.01(-0.87%)
Oct 27, 2022 1.170 1.180 1.110 1.150 363,671 -0.02(-1.71%)
Oct 26, 2022 1.170 1.240 1.130 1.170 810,100 +0.00(+0.00%)
Oct 25, 2022 1.160 1.200 1.110 1.170 701,585 +0.01(+0.86%)
Oct 24, 2022 1.030 1.200 1.000 1.160 1,526,165 +0.13(+12.62%)
Oct 21, 2022 1.020 1.050 0.9900 1.030 183,127 +0.02(+1.98%)
Oct 20, 2022 0.9900 1.050 0.9701 1.010 330,603 +0.04(+4.12%)
Oct 19, 2022 1.030 1.100 0.9400 0.9700 849,021 -0.06(-5.83%)
Oct 18, 2022 1.030 1.060 1.000 1.030 769,388 +0.01(+0.98%)
Oct 17, 2022 1.000 1.030 0.9600 1.020 544,332 +0.04(+3.63%)
Oct 14, 2022 0.9900 1.100 0.9421 0.9843 607,361 +0.00(+0.44%)
Oct 13, 2022 0.9300 1.010 0.9200 0.9800 276,433 +0.00(+0.50%)
Oct 12, 2022 0.9800 0.9921 0.9210 0.9751 286,751 +0.01(+1.55%)
Oct 11, 2022 0.9900 1.010 0.9500 0.9602 479,163 -0.04(-3.98%)
Oct 10, 2022 0.9300 1.020 0.9150 1.000 644,282 +0.07(+8.01%)
Oct 07, 2022 0.9500 0.9892 0.9103 0.9258 495,932 -0.03(-2.75%)
Oct 06, 2022 0.9900 1.020 0.9500 0.9520 404,797 -0.03(-2.86%)
Oct 05, 2022 0.9700 0.9900 0.9281 0.9800 389,913 +0.00(+0.00%)
Oct 04, 2022 0.9000 1.000 0.9000 0.9800 819,563 +0.07(+8.19%)
Oct 03, 2022 0.9026 0.9159 0.8700 0.9058 594,154 +0.05(+5.33%)
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%)
Jul 01, 2022 0.9278 0.9879 0.9000 0.9219 522,574 -0.01(-1.37%)
Jun 30, 2022 0.9289 0.9498 0.8700 0.9347 451,327 -0.03(-2.62%)
Jun 29, 2022 0.9549 0.9954 0.9020 0.9598 729,729 -0.00(-0.23%)
Jun 28, 2022 1.040 1.070 0.9511 0.9620 671,552 -0.08(-7.50%)
Jun 27, 2022 1.030 1.060 0.9603 1.040 702,688 +0.04(+4.43%)
Jun 24, 2022 1.040 1.090 0.9754 0.9959 8,683,361 -0.05(-5.15%)
Jun 23, 2022 0.9100 1.050 0.9000 1.050 1,628,689 +0.17(+19.45%)
Jun 22, 2022 0.8700 0.8957 0.8200 0.8790 985,038 +0.03(+3.31%)
Jun 21, 2022 0.8800 0.8993 0.8300 0.8508 1,183,904 -0.00(-0.44%)
Jun 17, 2022 0.8700 0.9281 0.8500 0.8546 1,097,246 -0.00(-0.56%)
Jun 16, 2022 0.9000 0.9391 0.8316 0.8594 1,247,078 -0.09(-9.38%)
Jun 15, 2022 0.9054 0.9900 0.8900 0.9484 1,382,282 +0.07(+7.60%)
Jun 14, 2022 0.9400 0.9500 0.8700 0.8814 1,030,123 -0.06(-5.95%)
Jun 13, 2022 0.9600 0.9901 0.9000 0.9372 1,215,420 -0.05(-5.51%)
Jun 10, 2022 1.040 1.040 0.9701 0.9918 775,172 -0.09(-8.17%)
Jun 09, 2022 1.060 1.120 1.020 1.080 629,190 +0.01(+0.93%)
Jun 08, 2022 1.050 1.120 1.040 1.070 1,255,778 +0.00(+0.00%)
Jun 07, 2022 0.9800 1.070 0.9510 1.070 1,409,335 +0.10(+10.64%)
Jun 06, 2022 1.000 1.010 0.9600 0.9671 917,209 -0.04(-4.25%)
Jun 03, 2022 0.9900 1.010 0.9410 1.010 891,394 +0.03(+3.06%)
Jun 02, 2022 0.9700 1.020 0.9400 0.9800 870,758 +0.02(+2.52%)
Jun 01, 2022 1.030 1.040 0.9321 0.9559 1,825,586 -0.05(-5.36%)
May 31, 2022 1.050 1.080 1.000 1.010 1,400,109 -0.05(-4.72%)
May 27, 2022 1.010 1.080 1.000 1.060 803,064 +0.05(+4.95%)
May 26, 2022 0.9900 1.040 0.9700 1.010 980,965 +0.02(+2.23%)
May 25, 2022 0.9968 1.020 0.9500 0.9880 1,176,370 +0.00(+0.28%)
May 24, 2022 1.010 1.030 0.9706 0.9852 1,072,291 -0.03(-3.41%)
May 23, 2022 1.060 1.080 1.000 1.020 1,210,505 -0.07(-6.42%)
May 20, 2022 1.030 1.120 0.9700 1.090 1,579,127 +0.09(+9.00%)
May 19, 2022 0.9900 1.040 0.9702 1.000 999,912 +0.01(+1.01%)
May 18, 2022 1.020 1.025 0.9700 0.9900 1,397,843 -0.05(-4.81%)
May 17, 2022 1.050 1.080 1.020 1.040 1,264,068 +0.01(+0.97%)
May 16, 2022 1.060 1.105 1.000 1.030 2,464,864 +0.00(+0.00%)
May 13, 2022 1.050 1.110 1.000 1.030 2,712,775 -0.05(-4.63%)
May 12, 2022 1.110 1.170 1.030 1.080 2,367,381 -0.05(-4.42%)
May 11, 2022 1.350 1.360 1.120 1.130 2,737,725 -0.20(-15.04%)
May 10, 2022 1.430 1.450 1.300 1.330 1,988,263 -0.06(-4.32%)
May 09, 2022 1.270 1.420 1.240 1.390 2,487,901 +0.10(+7.75%)
May 06, 2022 1.380 1.385 1.270 1.290 1,865,937 -0.12(-8.51%)
May 05, 2022 1.320 1.460 1.240 1.410 2,245,884 +0.07(+5.22%)
May 04, 2022 1.270 1.365 1.200 1.340 1,991,595 +0.05(+3.88%)
May 03, 2022 1.370 1.500 1.270 1.290 3,827,683 -0.09(-6.52%)
May 02, 2022 1.260 1.380 1.180 1.380 2,980,890 +0.11(+8.66%)
Apr 29, 2022 1.150 1.330 1.150 1.270 2,368,725 +0.09(+7.63%)
Apr 28, 2022 1.340 1.352 1.100 1.180 3,214,960 -0.09(-7.09%)
Apr 27, 2022 1.120 1.400 1.090 1.270 6,295,156 +0.18(+16.51%)
Apr 26, 2022 1.080 1.100 1.000 1.090 1,370,697 -0.03(-2.68%)
Apr 25, 2022 1.000 1.200 1.000 1.120 2,452,590 +0.08(+7.69%)
Apr 22, 2022 0.9600 1.070 0.9403 1.040 1,469,820 +0.08(+8.09%)
Apr 21, 2022 1.070 1.070 0.9400 0.9622 1,989,466 -0.08(-7.48%)
Apr 20, 2022 1.060 1.065 1.000 1.040 957,997 -0.01(-0.95%)
Apr 19, 2022 0.9900 1.090 0.9900 1.050 1,079,600 +0.06(+6.06%)
Apr 18, 2022 1.050 1.065 0.9636 0.9900 1,870,180 -0.07(-6.60%)
Apr 14, 2022 1.110 1.140 1.040 1.060 1,878,674 -0.06(-5.36%)
Apr 13, 2022 1.000 1.170 0.9921 1.120 2,028,941 +0.10(+9.80%)
Apr 12, 2022 1.060 1.095 1.000 1.020 1,129,356 -0.02(-1.92%)
Apr 11, 2022 1.100 1.100 1.010 1.040 975,924 -0.05(-4.59%)
Apr 08, 2022 1.140 1.150 1.070 1.090 1,053,574 -0.07(-6.03%)
Apr 07, 2022 1.130 1.160 1.070 1.160 1,029,608 +0.04(+3.57%)
Apr 06, 2022 1.190 1.190 1.050 1.120 2,528,311 -0.07(-5.88%)
Apr 05, 2022 1.260 1.285 1.170 1.190 1,107,627 -0.07(-5.56%)
Apr 04, 2022 1.340 1.430 1.195 1.260 3,323,142 -0.08(-5.97%)
Apr 01, 2022 1.340 1.430 1.315 1.340 1,804,091 +0.02(+1.52%)
Mar 31, 2022 1.500 1.500 1.310 1.320 1,604,486 -0.12(-8.33%)
Mar 30, 2022 1.550 1.620 1.440 1.440 1,125,487 -0.17(-10.56%)
Mar 29, 2022 1.510 1.695 1.510 1.610 2,052,904 +0.07(+4.55%)
Mar 28, 2022 1.630 1.660 1.500 1.540 1,511,195 -0.05(-3.14%)
Mar 25, 2022 1.770 1.770 1.585 1.590 1,391,633 -0.17(-9.66%)
Mar 24, 2022 1.710 1.760 1.555 1.760 1,809,302 +0.15(+9.32%)
Mar 23, 2022 1.500 1.720 1.490 1.610 2,285,555 +0.12(+8.05%)
Mar 22, 2022 1.550 1.570 1.474 1.490 1,152,147 -0.01(-0.67%)
Mar 21, 2022 1.670 1.670 1.500 1.500 1,741,177 -0.15(-9.09%)
Mar 18, 2022 1.600 1.740 1.553 1.650 3,393,483 +0.00(+0.00%)
Mar 17, 2022 1.280 1.715 1.250 1.650 5,314,221 +0.39(+30.95%)
Mar 16, 2022 1.200 1.280 1.180 1.260 1,101,928 +0.08(+6.78%)
Mar 15, 2022 1.170 1.220 1.130 1.180 717,975 +0.02(+1.72%)
Mar 14, 2022 1.270 1.290 1.140 1.160 1,365,406 -0.12(-9.38%)
Mar 11, 2022 1.410 1.430 1.270 1.280 1,085,793 -0.12(-8.57%)
Mar 10, 2022 1.450 1.450 1.370 1.400 647,868 -0.07(-4.76%)
Mar 09, 2022 1.440 1.500 1.420 1.470 931,745 +0.08(+5.76%)
Mar 08, 2022 1.330 1.440 1.285 1.390 1,170,401 +0.05(+3.73%)
Mar 07, 2022 1.340 1.420 1.280 1.340 1,496,018 +0.01(+0.75%)
Mar 04, 2022 1.390 1.410 1.310 1.330 711,363 -0.06(-4.32%)
Mar 03, 2022 1.520 1.520 1.360 1.390 777,684 -0.09(-6.08%)
Mar 02, 2022 1.470 1.490 1.420 1.480 613,021 +0.01(+0.68%)
Mar 01, 2022 1.530 1.550 1.430 1.470 799,282 -0.06(-3.92%)
Feb 28, 2022 1.540 1.615 1.500 1.530 999,172 -0.04(-2.55%)
Feb 25, 2022 1.510 1.575 1.490 1.570 1,034,811 +0.03(+1.95%)
Feb 24, 2022 1.290 1.540 1.250 1.540 1,539,143 +0.18(+13.24%)
Feb 23, 2022 1.430 1.470 1.345 1.360 1,019,529 -0.05(-3.55%)
Feb 22, 2022 1.470 1.510 1.400 1.410 1,168,510 -0.07(-4.73%)
Feb 18, 2022 1.480 0 -0.11(-6.92%)
Feb 17, 2022 1.690 1.700 1.550 1.590 1,310,973 -0.12(-7.02%)
Feb 16, 2022 1.840 1.840 1.690 1.710 1,170,003 -0.13(-7.07%)
Feb 15, 2022 1.730 1.840 1.670 1.840 1,333,566 +0.16(+9.52%)
Feb 14, 2022 1.900 1.902 1.640 1.680 1,451,827 -0.21(-10.88%)
Feb 11, 2022 2.040 2.060 1.820 1.885 1,983,564 -0.16(-8.05%)
Feb 10, 2022 1.920 2.145 1.910 2.050 3,402,271 +0.01(+0.49%)
Feb 09, 2022 1.790 2.070 1.770 2.040 2,955,778 +0.28(+15.91%)
Feb 08, 2022 1.730 1.780 1.690 1.760 943,582 +0.05(+2.92%)
Feb 07, 2022 1.690 1.780 1.660 1.710 1,747,620 +0.02(+1.18%)
Feb 04, 2022 1.600 1.720 1.580 1.690 833,711 +0.08(+4.97%)
Feb 03, 2022 1.580 1.610 919,210 -0.02(-1.23%)
Feb 02, 2022 1.880 1.880 1.620 1.630 1,419,363 -0.14(-7.91%)
Feb 01, 2022 1.750 1.840 1.662 1.770 1,586,337 +0.05(+2.91%)
Jan 31, 2022 1.540 1.720 2,291,381 +0.21(+13.91%)
Jan 28, 2022 1.430 1.510 1.370 1.510 1,456,555 +0.08(+5.59%)
Jan 27, 2022 1.560 1.580 1.415 1.430 1,795,049 -0.08(-5.30%)
Jan 26, 2022 1.630 1.660 1.490 1.510 1,513,869 -0.06(-3.82%)
Jan 25, 2022 1.580 1.621 1.485 1.570 1,341,228 -0.04(-2.48%)
Jan 24, 2022 1.520 1.630 1.420 1.610 2,631,844 +0.04(+2.55%)
Jan 21, 2022 1.630 1.690 1.555 1.570 1,916,775 -0.09(-5.42%)
Jan 20, 2022 1.690 1.820 1.635 1.660 2,242,209 -0.02(-1.19%)
Jan 19, 2022 1.800 1.800 1.670 1.680 1,623,972 -0.09(-5.08%)
Jan 18, 2022 1.830 1.832 1.750 1.770 2,111,283 -0.16(-8.29%)
Jan 14, 2022 1.930 0 +0.07(+3.76%)
Jan 13, 2022 2.000 2.011 1.850 1.860 1,663,365 -0.14(-7.00%)
Jan 12, 2022 2.100 2.120 2.000 2.000 1,509,522 -0.08(-3.85%)
Jan 11, 2022 2.050 2.150 1.960 2.080 1,653,553 +0.05(+2.46%)
Jan 10, 2022 2.050 2.045 1.920 2.030 1,507,162 -0.03(-1.46%)
Jan 07, 2022 2.140 2.210 2.040 2.060 1,093,833 -0.10(-4.63%)
Jan 06, 2022 2.210 2.260 2.095 2.160 1,520,444 -0.01(-0.46%)
Jan 05, 2022 2.420 2.420 2.150 2.170 2,820,811 -0.23(-9.58%)
Jan 04, 2022 2.500 2.590 2.360 2.400 1,420,317 -0.10(-4.00%)
Jan 03, 2022 2.460 2.565 2.450 2.500 1,047,013 +0.04(+1.63%)
Dec 31, 2021 2.550 2.620 2.440 2.460 1,791,586 -0.10(-3.91%)
Dec 30, 2021 2.550 2.651 2.430 2.560 2,567,137 +0.01(+0.39%)
Dec 29, 2021 2.680 2.680 2.510 2.550 1,844,938 -0.10(-3.77%)
Dec 28, 2021 2.920 2.920 2.625 2.650 1,256,817 -0.21(-7.34%)
Dec 27, 2021 2.800 2.920 2.700 2.860 2,123,664 +0.10(+3.62%)
Dec 23, 2021 2.700 2.830 2.640 2.760 1,277,486 +0.07(+2.79%)
Dec 22, 2021 2.830 2.870 2.570 2.685 3,883,004 -0.40(-12.82%)
Dec 21, 2021 2.990 3.130 2.975 3.080 1,378,002 +0.13(+4.41%)
Dec 20, 2021 2.980 3.015 2.880 2.950 1,545,014 -0.11(-3.59%)
Dec 17, 2021 2.850 3.140 2.750 3.060 4,233,386 +0.16(+5.52%)
Dec 16, 2021 3.160 3.170 2.870 2.900 1,826,878 -0.20(-6.45%)
Dec 15, 2021 2.950 3.140 2.840 3.100 2,776,938 +0.11(+3.68%)
Dec 14, 2021 3.060 3.095 2.910 2.990 2,185,288 -0.12(-3.86%)
Dec 13, 2021 3.200 3.235 3.010 3.110 1,734,131 -0.09(-2.81%)
Dec 10, 2021 3.350 3.409 3.160 3.200 1,217,872 -0.11(-3.32%)
Dec 09, 2021 3.500 3.530 3.295 3.310 981,144 -0.22(-6.23%)
Dec 08, 2021 3.520 3.660 3.440 3.530 1,372,423 +0.07(+2.02%)
Dec 07, 2021 3.300 3.620 3.300 3.460 1,690,385 +0.20(+6.13%)
Dec 06, 2021 3.230 3.340 3.010 3.260 1,977,185 +0.02(+0.62%)
Dec 03, 2021 3.460 3.470 3.155 3.240 2,526,969 -0.21(-6.09%)
Dec 02, 2021 3.300 3.550 3.280 3.450 2,129,103 +0.11(+3.29%)
Dec 01, 2021 3.690 3.760 3.260 3.340 2,589,368 -0.33(-8.99%)
Nov 30, 2021 3.610 3.705 3.410 3.670 2,340,679 +0.09(+2.51%)
Nov 29, 2021 3.850 3.850 3.580 3.580 2,141,852 -0.23(-6.04%)
Nov 26, 2021 3.870 3.940 3.740 3.810 1,121,199 -0.20(-4.99%)
Nov 24, 2021 3.800 4.070 3.749 4.010 2,293,900 +0.17(+4.43%)
Nov 23, 2021 3.810 3.965 3.730 3.840 3,156,046 +0.03(+0.79%)
Nov 22, 2021 4.280 4.295 3.800 3.810 2,784,042 -0.45(-10.56%)
Nov 19, 2021 4.140 4.515 4.094 4.260 2,121,869 +0.10(+2.40%)
Nov 18, 2021 4.090 4.180 4.110 4.160 2,752,628 +0.07(+1.71%)
Nov 17, 2021 3.570 4.320 3.570 4.090 10,337,189 -0.83(-16.87%)
Nov 16, 2021 4.860 4.980 4.750 4.920 2,290,050 +0.02(+0.41%)
Nov 15, 2021 5.080 5.080 4.790 4.900 1,757,302 -0.16(-3.16%)
Nov 12, 2021 5.160 5.160 4.931 5.060 1,296,115 -0.06(-1.17%)
Nov 11, 2021 5.020 5.220 4.940 5.120 2,012,499 +0.17(+3.43%)
Nov 10, 2021 5.200 4.950 2,417,473 -0.28(-5.35%)
Nov 09, 2021 5.480 5.480 5.215 5.230 1,856,821 -0.29(-5.25%)
Nov 08, 2021 5.660 5.840 5.440 5.520 1,375,831 -0.07(-1.25%)
Nov 05, 2021 5.640 5.870 5.495 5.590 1,772,769 -0.05(-0.89%)
Nov 04, 2021 5.510 5.820 5.460 5.640 2,156,707 +0.14(+2.55%)
Nov 03, 2021 5.330 5.520 5.260 5.500 1,856,246 +0.17(+3.19%)
Nov 02, 2021 5.410 5.410 5.230 5.330 1,443,107 -0.03(-0.56%)
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.