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

Pavmed Inc (NQ: PAVM )

1.790 -0.090 (-4.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Nov 02, 2016 11.02 11.02 11.02 86 -0.78(-6.62%)
Oct 31, 2016 11.80 11.80 11.80 0 -0.01(-0.09%)
Oct 28, 2016 11.80 11.81 11.80 11.81 470 -0.04(-0.33%)
Oct 21, 2016 11.85 11.85 11.85 0 +0.35(+3.04%)
Oct 20, 2016 11.50 11.50 11.50 11.50 190 -0.40(-3.36%)
Oct 18, 2016 11.90 11.90 11.90 11.90 100 -0.20(-1.65%)
Oct 13, 2016 11.50 12.10 12.10 12.10 500 +0.33(+2.80%)
Oct 12, 2016 11.85 11.87 11.71 11.77 978 +0.00(+0.00%)
Oct 11, 2016 13.08 13.08 11.77 11.77 2,422 -2.23(-15.93%)
Oct 03, 2016 14.00 14.00 14.00 14.00 105 +0.00(+0.00%)
Sep 30, 2016 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Sep 29, 2016 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Sep 28, 2016 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Sep 27, 2016 14.00 14.00 14.00 14.00 3,100 +0.00(+0.00%)
Sep 21, 2016 14.00 14.00 14.00 14.00 100 -0.45(-3.11%)
Sep 16, 2016 12.45 14.45 14.45 14.45 181 +0.00(+0.00%)
Sep 15, 2016 12.04 14.45 12.00 14.45 752 +0.00(+0.00%)
Sep 14, 2016 14.45 14.45 14.45 14.45 204 +1.45(+11.15%)
Sep 13, 2016 12.95 13.00 12.17 13.00 1,904 -1.44(-9.97%)
Sep 07, 2016 14.44 14.44 14.44 14.44 400 +0.00(+0.00%)
Sep 01, 2016 14.49 14.44 14.44 14.44 16 +0.14(+0.98%)
Aug 29, 2016 14.30 14.30 14.30 14.30 10 +0.00(+0.00%)
Aug 26, 2016 14.23 14.30 14.00 14.30 850 +0.05(+0.35%)
Aug 24, 2016 14.22 14.25 14.25 14.25 1 +0.00(+0.00%)
Aug 23, 2016 14.02 14.25 14.00 14.25 1,300 +0.25(+1.78%)
Aug 22, 2016 14.00 14.00 14.00 14.00 100 -0.12(-0.85%)
Aug 17, 2016 14.12 14.12 14.12 14.12 9 +0.00(+0.00%)
Aug 16, 2016 14.00 14.23 13.75 14.12 1,903 +0.45(+3.29%)
Aug 15, 2016 13.50 14.20 13.50 13.67 743 -0.00(-0.03%)
Aug 10, 2016 13.73 13.68 13.68 13.68 800 -0.74(-5.16%)
Aug 09, 2016 14.50 14.50 14.42 14.42 600 -0.08(-0.56%)
Aug 05, 2016 14.50 14.50 14.50 14.50 1 -0.74(-4.86%)
Aug 04, 2016 13.50 15.24 13.50 15.24 200 +2.24(+17.23%)
Aug 03, 2016 14.00 14.00 13.00 13.00 697 -2.00(-13.33%)
Aug 01, 2016 15.00 15.00 15.00 15.00 53 +0.70(+4.90%)
Jul 29, 2016 14.30 14.30 14.30 14.30 100 +1.30(+10.00%)
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.