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

Pavmed Inc (NQ: PAVM )

2.310 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
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%)
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.