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

Pavmed Inc (NQ: PAVM )

2.170 +0.250 (+13.02%)
Streaming Delayed Price Updated: 10:05 AM EDT, May 14, 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, 2023 0.2649 0.2700 0.2423 0.2613 262,660 +0.00(+0.08%)
Oct 30, 2023 0.2688 0.2809 0.2500 0.2611 134,090 +0.00(+1.60%)
Oct 27, 2023 0.2609 0.2740 0.2400 0.2570 311,064 -0.01(-2.65%)
Oct 26, 2023 0.2559 0.2799 0.2550 0.2640 165,194 +0.01(+3.13%)
Oct 25, 2023 0.2600 0.2895 0.2550 0.2560 243,964 -0.03(-9.67%)
Oct 24, 2023 0.2860 0.2939 0.2600 0.2834 264,183 -0.00(-1.60%)
Oct 23, 2023 0.2910 0.2974 0.2683 0.2880 369,107 -0.01(-4.00%)
Oct 20, 2023 0.2700 0.3098 0.2550 0.3000 448,859 +0.02(+5.67%)
Oct 19, 2023 0.2981 0.3199 0.2817 0.2839 244,930 -0.02(-7.61%)
Oct 18, 2023 0.2900 0.3240 0.2500 0.3073 716,049 +0.01(+3.29%)
Oct 17, 2023 0.3100 0.3283 0.2975 0.2975 220,323 -0.02(-5.25%)
Oct 16, 2023 0.2851 0.3350 0.2899 0.3140 298,699 +0.02(+6.84%)
Oct 13, 2023 0.2900 0.3050 0.2830 0.2939 318,559 +0.00(+1.34%)
Oct 12, 2023 0.3200 0.3239 0.2810 0.2900 317,506 +0.00(+0.00%)
Oct 11, 2023 0.2839 0.3100 0.2801 0.2900 244,521 +0.01(+1.75%)
Oct 10, 2023 0.2900 0.3050 0.2700 0.2850 312,249 -0.01(-4.23%)
Oct 09, 2023 0.2800 0.3010 0.2700 0.2976 198,987 +0.01(+2.62%)
Oct 06, 2023 0.2900 0.2900 0.2650 0.2900 329,652 +0.01(+3.57%)
Oct 05, 2023 0.2800 0.2870 0.2700 0.2800 202,507 +0.01(+3.70%)
Oct 04, 2023 0.2900 0.3100 0.2700 0.2700 312,962 -0.02(-6.90%)
Oct 03, 2023 0.3200 0.3200 0.2710 0.2900 281,451 -0.01(-2.03%)
Oct 02, 2023 0.3000 0.3200 0.2832 0.2960 206,440 +0.00(+0.48%)
Sep 29, 2023 0.3150 0.3297 0.2946 0.2946 534,911 -0.02(-4.97%)
Sep 28, 2023 0.3125 0.3311 0.3050 0.3100 278,840 -0.01(-1.59%)
Sep 27, 2023 0.3505 0.3600 0.3140 0.3150 507,134 -0.04(-10.74%)
Sep 26, 2023 0.3507 0.3690 0.3250 0.3529 668,812 -0.01(-2.03%)
Sep 25, 2023 0.3000 0.3730 0.3400 0.3602 1,361,627 +0.04(+12.92%)
Sep 22, 2023 0.3104 0.3248 0.3001 0.3190 631,267 -0.00(-0.31%)
Sep 21, 2023 0.3000 0.3220 0.2936 0.3200 941,476 +0.01(+2.63%)
Sep 20, 2023 0.3300 0.3600 0.3000 0.3118 1,108,871 -0.02(-7.01%)
Sep 19, 2023 0.3200 0.3800 0.3001 0.3353 2,235,356 +0.04(+14.28%)
Sep 18, 2023 0.3085 0.3152 0.2906 0.2934 411,270 -0.02(-7.74%)
Sep 15, 2023 0.3300 0.3300 0.3027 0.3180 785,223 -0.01(-3.64%)
Sep 14, 2023 0.3452 0.3677 0.3300 0.3300 623,647 -0.02(-4.87%)
Sep 13, 2023 0.4000 0.4177 0.3310 0.3469 1,102,039 -0.04(-10.68%)
Sep 12, 2023 0.5200 0.5280 0.3771 0.3884 3,202,078 -0.10(-20.90%)
Sep 11, 2023 0.5000 0.6000 0.4696 0.4910 3,251,972 +0.03(+6.32%)
Sep 08, 2023 0.5100 0.5100 0.4389 0.4618 1,393,850 -0.04(-7.27%)
Sep 07, 2023 0.4500 0.5100 0.4220 0.4980 1,418,416 +0.07(+17.26%)
Sep 06, 2023 0.4100 0.4700 0.4100 0.4247 1,247,821 +0.02(+5.07%)
Sep 05, 2023 0.3810 0.4300 0.3810 0.4042 1,437,086 +0.03(+8.42%)
Sep 01, 2023 0.3200 0.4000 0.2944 0.3728 1,604,847 +0.06(+18.99%)
Aug 31, 2023 0.3170 0.3300 0.2952 0.3133 656,991 +0.00(+1.39%)
Aug 30, 2023 0.2300 0.3170 0.2300 0.3090 1,736,994 +0.08(+35.23%)
Aug 29, 2023 0.2300 0.2300 0.2200 0.2285 287,760 +0.01(+2.93%)
Aug 28, 2023 0.2260 0.2300 0.2200 0.2220 265,799 -0.00(-1.33%)
Aug 25, 2023 0.2300 0.2300 0.2250 0.2250 213,355 -0.00(-2.05%)
Aug 24, 2023 0.2440 0.2445 0.2250 0.2297 269,535 -0.01(-2.75%)
Aug 23, 2023 0.2240 0.2410 0.2146 0.2362 899,755 +0.02(+8.40%)
Aug 22, 2023 0.2340 0.2380 0.2111 0.2179 402,280 -0.01(-4.85%)
Aug 21, 2023 0.2500 0.2538 0.2102 0.2290 619,560 -0.01(-5.61%)
Aug 18, 2023 0.2481 0.2501 0.2300 0.2426 641,155 +0.00(+0.87%)
Aug 17, 2023 0.2700 0.2750 0.2202 0.2405 1,230,871 -0.01(-4.83%)
Aug 16, 2023 0.3100 0.3115 0.2369 0.2527 1,746,691 -0.05(-17.31%)
Aug 15, 2023 0.3614 0.3614 0.2916 0.3056 929,354 -0.02(-6.29%)
Aug 14, 2023 0.3100 0.3300 0.3060 0.3261 492,851 +0.02(+5.71%)
Aug 11, 2023 0.2960 0.3168 0.2875 0.3085 439,314 +0.01(+2.94%)
Aug 10, 2023 0.3260 0.3260 0.2915 0.2997 835,508 -0.02(-4.95%)
Aug 09, 2023 0.3282 0.3299 0.3100 0.3153 399,680 -0.01(-2.17%)
Aug 08, 2023 0.3400 0.3559 0.3223 0.3223 489,179 -0.03(-7.91%)
Aug 07, 2023 0.3540 0.3750 0.3400 0.3500 219,978 -0.01(-3.45%)
Aug 04, 2023 0.3618 0.3799 0.3600 0.3625 108,826 +0.00(+0.39%)
Aug 03, 2023 0.3699 0.3705 0.3600 0.3611 192,841 -0.01(-2.38%)
Aug 02, 2023 0.3700 0.3797 0.3601 0.3699 240,334 -0.01(-2.40%)
Aug 01, 2023 0.3730 0.3900 0.3650 0.3790 310,427 +0.00(+0.91%)
Jul 31, 2023 0.3700 0.3968 0.3701 0.3756 409,135 +0.00(+0.56%)
Jul 28, 2023 0.3600 0.3783 0.3600 0.3735 448,895 -0.00(-0.08%)
Jul 27, 2023 0.3700 0.3771 0.3600 0.3738 232,036 +0.01(+1.91%)
Jul 26, 2023 0.3800 0.3800 0.3501 0.3668 564,313 -0.01(-1.85%)
Jul 25, 2023 0.3750 0.3841 0.3722 0.3737 241,841 -0.01(-3.19%)
Jul 24, 2023 0.3910 0.3950 0.3800 0.3860 226,945 -0.01(-2.28%)
Jul 21, 2023 0.3968 0.4031 0.3850 0.3950 220,358 +0.01(+1.36%)
Jul 20, 2023 0.4050 0.4050 0.3751 0.3897 302,285 -0.02(-3.78%)
Jul 19, 2023 0.3800 0.4092 0.3801 0.4050 671,505 +0.02(+4.92%)
Jul 18, 2023 0.3812 0.3924 0.3782 0.3860 391,353 -0.00(-1.00%)
Jul 17, 2023 0.3890 0.3900 0.3800 0.3899 304,677 -0.00(-0.03%)
Jul 14, 2023 0.3900 0.4100 0.3850 0.3900 329,937 -0.02(-4.29%)
Jul 13, 2023 0.3920 0.4099 0.3900 0.4075 260,464 +0.01(+3.11%)
Jul 12, 2023 0.4100 0.4272 0.3850 0.3952 664,039 -0.03(-6.13%)
Jul 11, 2023 0.3900 0.4310 0.3721 0.4210 609,700 +0.03(+8.39%)
Jul 10, 2023 0.4000 0.4100 0.3850 0.3884 140,725 -0.01(-1.65%)
Jul 07, 2023 0.3811 0.4005 0.3811 0.3949 228,970 +0.01(+2.57%)
Jul 06, 2023 0.3939 0.3996 0.3710 0.3850 174,548 -0.02(-5.03%)
Jul 05, 2023 0.4200 0.4200 0.4042 0.4054 117,272 -0.00(-1.03%)
Jul 03, 2023 0.4100 0.4100 0.3919 0.4096 214,215 +0.00(+0.44%)
Jun 30, 2023 0.4000 0.4100 0.3900 0.4078 498,172 -0.00(-0.54%)
Jun 29, 2023 0.3440 0.4120 0.3440 0.4100 1,950,598 +0.05(+13.89%)
Jun 28, 2023 0.3570 0.3769 0.3300 0.3600 1,354,071 +0.01(+4.05%)
Jun 27, 2023 0.3600 0.3700 0.3450 0.3460 579,976 -0.02(-6.46%)
Jun 26, 2023 0.3800 0.3895 0.3651 0.3699 437,342 -0.01(-2.63%)
Jun 23, 2023 0.3800 0.3927 0.3799 0.3799 370,987 -0.01(-2.54%)
Jun 22, 2023 0.3970 0.3999 0.3856 0.3898 283,565 -0.01(-2.55%)
Jun 21, 2023 0.4000 0.4150 0.3910 0.4000 312,109 -0.01(-2.13%)
Jun 20, 2023 0.4300 0.4300 0.3911 0.4087 280,885 -0.03(-6.02%)
Jun 16, 2023 0.4300 0.4400 0.3805 0.4349 1,393,822 +0.02(+4.14%)
Jun 15, 2023 0.4100 0.4366 0.3950 0.4176 437,253 +0.02(+6.26%)
Jun 14, 2023 0.4290 0.4499 0.3911 0.3930 786,642 -0.03(-6.67%)
Jun 13, 2023 0.4300 0.4400 0.4151 0.4211 521,246 -0.02(-4.25%)
Jun 12, 2023 0.4323 0.4500 0.4309 0.4398 197,182 -0.00(-0.29%)
Jun 09, 2023 0.4500 0.4638 0.4300 0.4411 181,308 -0.01(-1.98%)
Jun 08, 2023 0.4700 0.4700 0.4421 0.4500 225,789 -0.01(-2.20%)
Jun 07, 2023 0.4700 0.4799 0.4500 0.4601 185,242 +0.00(+0.04%)
Jun 06, 2023 0.4494 0.4799 0.4402 0.4599 386,030 +0.01(+2.15%)
Jun 05, 2023 0.4600 0.4823 0.4350 0.4502 759,462 +0.01(+1.65%)
Jun 02, 2023 0.4289 0.4800 0.4251 0.4429 1,470,564 +0.02(+4.24%)
Jun 01, 2023 0.4000 0.4350 0.4000 0.4249 686,072 +0.02(+5.93%)
May 31, 2023 0.4500 0.4600 0.4010 0.4011 571,854 -0.05(-10.85%)
May 30, 2023 0.4200 0.4700 0.4000 0.4499 683,028 +0.04(+10.27%)
May 26, 2023 0.3906 0.4575 0.3906 0.4080 680,458 +0.02(+3.95%)
May 25, 2023 0.3800 0.4085 0.3800 0.3925 393,531 +0.01(+3.29%)
May 24, 2023 0.4100 0.4159 0.3761 0.3800 868,253 -0.03(-7.54%)
May 23, 2023 0.4300 0.4525 0.4110 0.4110 543,287 -0.02(-4.42%)
May 22, 2023 0.4500 0.4700 0.4211 0.4300 421,857 -0.02(-3.93%)
May 19, 2023 0.4600 0.4798 0.4310 0.4476 342,865 -0.00(-0.53%)
May 18, 2023 0.4696 0.4800 0.4311 0.4500 567,265 -0.01(-2.17%)
May 17, 2023 0.5400 0.5400 0.4542 0.4600 674,088 -0.06(-11.39%)
May 16, 2023 0.5000 0.5600 0.4201 0.5191 658,057 +0.01(+2.83%)
May 15, 2023 0.5100 0.5790 0.4930 0.5048 555,541 -0.02(-3.50%)
May 12, 2023 0.5170 0.5500 0.4800 0.5231 380,705 +0.01(+1.51%)
May 11, 2023 0.4957 0.5490 0.4957 0.5153 684,798 +0.00(+0.84%)
May 10, 2023 0.5000 0.5150 0.4900 0.5110 421,491 +0.01(+2.20%)
May 09, 2023 0.4940 0.5033 0.4752 0.5000 268,297 +0.01(+2.65%)
May 08, 2023 0.5219 0.5300 0.4800 0.4871 279,575 -0.04(-7.64%)
May 05, 2023 0.5302 0.5399 0.5100 0.5274 396,153 -0.01(-1.40%)
May 04, 2023 0.5205 0.5394 0.5171 0.5349 328,926 +0.01(+2.57%)
May 03, 2023 0.4800 0.5400 0.4605 0.5215 411,334 +0.05(+11.24%)
May 02, 2023 0.4700 0.4953 0.4275 0.4688 540,323 +0.01(+3.17%)
May 01, 2023 0.4300 0.4578 0.4200 0.4544 626,117 +0.01(+3.27%)
Apr 28, 2023 0.4600 0.4749 0.4200 0.4400 402,003 -0.02(-4.41%)
Apr 27, 2023 0.4700 0.4750 0.4500 0.4603 331,210 -0.01(-1.71%)
Apr 26, 2023 0.4751 0.5009 0.4602 0.4683 246,922 -0.01(-2.58%)
Apr 25, 2023 0.4900 0.5000 0.4702 0.4807 360,887 -0.01(-2.36%)
Apr 24, 2023 0.5213 0.5221 0.4912 0.4923 375,707 -0.04(-7.31%)
Apr 21, 2023 0.5600 0.5628 0.5001 0.5311 538,540 -0.03(-5.16%)
Apr 20, 2023 0.5500 0.6242 0.5257 0.5600 1,180,259 +0.03(+6.52%)
Apr 19, 2023 0.5200 0.5500 0.5000 0.5257 1,232,830 -0.00(-0.81%)
Apr 18, 2023 0.4400 0.5500 0.4400 0.5300 1,102,237 +0.08(+18.25%)
Apr 17, 2023 0.4400 0.4500 0.4268 0.4482 205,834 +0.01(+1.86%)
Apr 14, 2023 0.4300 0.4500 0.4300 0.4400 566,103 +0.00(+0.00%)
Apr 13, 2023 0.3900 0.4400 0.3840 0.4400 281,993 +0.05(+11.82%)
Apr 12, 2023 0.3976 0.4050 0.3902 0.3935 210,981 +0.00(+0.87%)
Apr 11, 2023 0.3988 0.4000 0.3801 0.3901 88,930 +0.00(+0.85%)
Apr 10, 2023 0.3700 0.3900 0.3700 0.3868 173,673 +0.02(+5.68%)
Apr 06, 2023 0.3700 0.3765 0.3650 0.3660 201,964 -0.00(-0.57%)
Apr 05, 2023 0.3900 0.3900 0.3618 0.3681 336,424 -0.03(-7.74%)
Apr 04, 2023 0.4290 0.4290 0.3898 0.3990 207,567 -0.02(-5.00%)
Apr 03, 2023 0.4000 0.4310 0.3900 0.4200 603,240 +0.05(+12.45%)
Mar 31, 2023 0.3800 0.4500 0.3640 0.3735 1,248,166 -0.01(-1.53%)
Mar 30, 2023 0.3560 0.3800 0.3550 0.3793 462,050 +0.02(+6.85%)
Mar 29, 2023 0.3600 0.3698 0.3501 0.3550 211,382 -0.01(-2.55%)
Mar 28, 2023 0.3700 0.3700 0.3520 0.3643 380,727 +0.00(+0.66%)
Mar 27, 2023 0.3580 0.3774 0.3510 0.3619 208,714 +0.01(+1.60%)
Mar 24, 2023 0.3580 0.3681 0.3500 0.3562 222,250 -0.00(-0.50%)
Mar 23, 2023 0.3622 0.3867 0.3500 0.3580 446,678 -0.01(-3.27%)
Mar 22, 2023 0.3799 0.3829 0.3701 0.3701 176,027 -0.01(-1.83%)
Mar 21, 2023 0.3700 0.3830 0.3700 0.3770 313,626 +0.00(+1.13%)
Mar 20, 2023 0.4000 0.4100 0.3700 0.3728 282,459 +0.01(+3.53%)
Mar 17, 2023 0.4100 0.4395 0.3601 0.3601 562,854 -0.05(-12.81%)
Mar 16, 2023 0.4498 0.4500 0.4000 0.4130 430,389 -0.02(-3.95%)
Mar 15, 2023 0.4600 0.4608 0.4011 0.4300 547,448 -0.03(-6.68%)
Mar 14, 2023 0.4200 0.4988 0.4200 0.4608 607,118 +0.05(+10.98%)
Mar 13, 2023 0.4200 0.4450 0.3500 0.4152 478,061 -0.04(-8.06%)
Mar 10, 2023 0.4800 0.4900 0.4227 0.4516 401,010 -0.03(-5.92%)
Mar 09, 2023 0.4900 0.5000 0.4728 0.4800 205,865 -0.01(-2.04%)
Mar 08, 2023 0.4700 0.5000 0.4601 0.4900 254,825 +0.01(+2.08%)
Mar 07, 2023 0.5000 0.5000 0.4640 0.4800 203,087 +0.01(+1.18%)
Mar 06, 2023 0.4989 0.4989 0.4703 0.4744 235,409 -0.02(-3.18%)
Mar 03, 2023 0.4700 0.4950 0.4500 0.4900 387,771 +0.03(+7.22%)
Mar 02, 2023 0.4533 0.4690 0.4157 0.4570 299,349 +0.01(+1.47%)
Mar 01, 2023 0.4700 0.4700 0.4400 0.4504 204,735 -0.01(-2.72%)
Feb 28, 2023 0.4400 0.4698 0.4301 0.4630 196,287 +0.03(+5.73%)
Feb 27, 2023 0.4100 0.4600 0.4100 0.4379 356,812 +0.01(+2.03%)
Feb 24, 2023 0.4210 0.4400 0.3917 0.4292 509,136 -0.02(-4.94%)
Feb 23, 2023 0.4545 0.4685 0.4441 0.4515 267,551 +0.01(+2.61%)
Feb 22, 2023 0.4500 0.4579 0.4314 0.4400 233,711 -0.01(-1.12%)
Feb 21, 2023 0.4550 0.4620 0.4450 0.4450 214,421 -0.01(-2.20%)
Feb 17, 2023 0.4900 0.4950 0.4500 0.4550 687,329 -0.03(-6.53%)
Feb 16, 2023 0.4749 0.4900 0.4536 0.4868 584,252 +0.01(+1.44%)
Feb 15, 2023 0.4200 0.5000 0.4200 0.4799 1,996,943 +0.07(+17.02%)
Feb 14, 2023 0.4200 0.4194 0.3850 0.4101 673,541 -0.01(-2.36%)
Feb 13, 2023 0.4400 0.4455 0.3950 0.4200 649,431 -0.02(-5.41%)
Feb 10, 2023 0.4710 0.4799 0.4433 0.4440 441,572 -0.02(-5.23%)
Feb 09, 2023 0.5400 0.5512 0.4500 0.4685 1,017,607 -0.09(-16.19%)
Feb 08, 2023 0.5649 0.5669 0.5401 0.5590 150,298 -0.01(-1.65%)
Feb 07, 2023 0.5300 0.5800 0.5201 0.5684 647,345 +0.05(+8.99%)
Feb 06, 2023 0.5200 0.5252 0.5125 0.5215 162,087 +0.01(+1.76%)
Feb 03, 2023 0.5019 0.5300 0.5019 0.5125 278,035 -0.01(-1.44%)
Feb 02, 2023 0.5000 0.5317 0.5000 0.5200 397,580 +0.01(+1.56%)
Feb 01, 2023 0.5000 0.5484 0.4900 0.5120 717,727 +0.00(+0.14%)
Jan 31, 2023 0.4900 0.5200 0.4900 0.5113 294,113 +0.03(+6.01%)
Jan 30, 2023 0.5100 0.5200 0.4751 0.4823 414,174 -0.02(-4.50%)
Jan 27, 2023 0.4700 0.5190 0.4700 0.5050 544,948 +0.03(+5.21%)
Jan 26, 2023 0.4722 0.4899 0.4701 0.4800 209,529 +0.02(+4.35%)
Jan 25, 2023 0.4800 0.4900 0.4600 0.4600 213,531 -0.02(-3.81%)
Jan 24, 2023 0.4675 0.4948 0.4650 0.4782 158,352 +0.01(+1.74%)
Jan 23, 2023 0.4800 0.4899 0.4510 0.4700 337,450 +0.01(+3.09%)
Jan 20, 2023 0.4560 0.4772 0.4407 0.4559 569,185 -0.00(-0.65%)
Jan 19, 2023 0.5000 0.5000 0.4551 0.4589 652,743 -0.02(-4.00%)
Jan 18, 2023 0.6100 0.6200 0.4710 0.4780 1,920,758 -0.15(-24.44%)
Jan 17, 2023 0.5700 0.6576 0.5639 0.6326 1,013,250 +0.05(+8.10%)
Jan 13, 2023 0.5900 0.6231 0.5800 0.5852 563,895 -0.01(-2.47%)
Jan 12, 2023 0.6300 0.6400 0.5982 0.6000 566,525 -0.00(-0.58%)
Jan 11, 2023 0.6010 0.6350 0.6010 0.6035 675,582 +0.01(+1.60%)
Jan 10, 2023 0.5500 0.6017 0.5500 0.5940 297,206 +0.03(+5.71%)
Jan 09, 2023 0.6026 0.6105 0.5300 0.5619 367,543 -0.02(-3.95%)
Jan 06, 2023 0.5200 0.5900 0.5000 0.5850 736,743 +0.07(+13.59%)
Jan 05, 2023 0.5074 0.5198 0.4900 0.5150 248,770 +0.01(+1.64%)
Jan 04, 2023 0.4927 0.5139 0.4700 0.5067 437,756 +0.02(+3.37%)
Jan 03, 2023 0.5200 0.5333 0.4800 0.4902 380,454 +0.01(+2.13%)
Dec 30, 2022 0.4600 0.4902 0.4600 0.4800 557,299 +0.02(+3.60%)
Dec 29, 2022 0.4000 0.4780 0.4026 0.4633 811,569 +0.06(+14.34%)
Dec 28, 2022 0.4300 0.4340 0.4010 0.4052 726,461 -0.01(-2.67%)
Dec 27, 2022 0.5000 0.5125 0.4110 0.4163 2,258,721 -0.09(-17.58%)
Dec 23, 2022 0.5300 0.5500 0.5001 0.5051 510,580 -0.04(-6.81%)
Dec 22, 2022 0.5050 0.5424 0.5000 0.5420 452,581 +0.03(+6.05%)
Dec 21, 2022 0.5095 0.5360 0.5095 0.5111 508,364 +0.01(+1.21%)
Dec 20, 2022 0.5000 0.5358 0.4954 0.5050 355,969 +0.01(+1.00%)
Dec 19, 2022 0.5100 0.5198 0.4869 0.5000 467,428 -0.02(-3.85%)
Dec 16, 2022 0.5093 0.5300 0.5010 0.5200 740,358 +0.01(+1.29%)
Dec 15, 2022 0.5700 0.5899 0.5031 0.5134 948,718 -0.05(-8.66%)
Dec 14, 2022 0.6100 0.6101 0.5606 0.5621 483,998 -0.03(-5.85%)
Dec 13, 2022 0.6100 0.6400 0.5807 0.5970 480,596 -0.00(-0.52%)
Dec 12, 2022 0.6100 0.6300 0.6000 0.6001 327,151 -0.01(-2.36%)
Dec 09, 2022 0.6200 0.6300 0.6100 0.6146 325,231 -0.01(-1.43%)
Dec 08, 2022 0.6500 0.6900 0.6200 0.6235 1,179,651 +0.00(+0.55%)
Dec 07, 2022 0.5900 0.6382 0.5900 0.6201 624,450 +0.01(+1.66%)
Dec 06, 2022 0.6507 0.6787 0.5911 0.6100 967,257 -0.06(-9.09%)
Dec 05, 2022 0.6900 0.7182 0.6637 0.6710 672,350 -0.02(-3.52%)
Dec 02, 2022 0.7000 0.7000 0.6700 0.6955 295,583 -0.00(-0.63%)
Dec 01, 2022 0.7000 0.7186 0.6700 0.6999 546,580 -0.00(-0.01%)
Nov 30, 2022 0.6400 0.7000 0.5795 0.7000 1,345,052 +0.05(+7.99%)
Nov 29, 2022 0.7000 0.7000 0.6309 0.6482 1,009,088 -0.05(-6.83%)
Nov 28, 2022 0.7552 0.7698 0.6900 0.6957 657,015 -0.05(-7.23%)
Nov 25, 2022 0.7500 0.7900 0.7300 0.7499 137,124 -0.01(-1.30%)
Nov 23, 2022 0.7400 0.7834 0.7180 0.7598 538,057 +0.02(+2.40%)
Nov 22, 2022 0.8264 0.8325 0.7300 0.7420 1,161,240 -0.03(-4.07%)
Nov 21, 2022 0.8100 0.8201 0.7512 0.7735 640,600 -0.03(-3.31%)
Nov 18, 2022 0.8500 0.8500 0.8000 0.8000 682,690 -0.04(-5.01%)
Nov 17, 2022 0.8500 0.8598 0.8001 0.8422 803,252 -0.00(-0.18%)
Nov 16, 2022 0.9600 0.9798 0.7500 0.8437 3,967,534 -0.12(-12.31%)
Nov 15, 2022 1.050 1.100 0.9200 0.9621 1,170,162 -0.10(-9.24%)
Nov 14, 2022 1.090 1.090 1.040 1.060 743,352 -0.01(-0.93%)
Nov 11, 2022 1.090 1.090 1.040 1.070 631,954 +0.00(+0.00%)
Nov 10, 2022 1.060 1.095 1.030 1.070 769,949 +0.05(+4.90%)
Nov 09, 2022 1.050 1.100 1.000 1.020 994,927 -0.02(-1.92%)
Nov 08, 2022 1.050 1.070 1.000 1.040 422,178 -0.01(-0.95%)
Nov 07, 2022 1.095 1.095 1.020 1.050 270,366 -0.04(-3.67%)
Nov 04, 2022 1.190 1.200 1.055 1.090 746,683 -0.10(-8.40%)
Nov 03, 2022 1.130 1.200 1.120 1.190 359,033 +0.04(+3.48%)
Nov 02, 2022 1.180 1.245 1.141 1.150 563,826 -0.07(-5.74%)
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.