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 (%)
Feb 28, 2018 1.650 1.800 1.600 1.765 129,160 +0.18(+11.69%)
Feb 27, 2018 1.650 1.690 1.580 1.580 22,038 -0.05(-3.07%)
Feb 26, 2018 1.640 1.680 1.580 1.630 58,143 +0.05(+3.16%)
Feb 23, 2018 1.650 1.710 1.540 1.580 70,996 -0.02(-1.25%)
Feb 22, 2018 1.668 1.668 1.600 1.600 8,920 -0.04(-2.44%)
Feb 21, 2018 1.780 1.610 1.640 17,673 +0.04(+2.50%)
Feb 20, 2018 1.610 1.660 1.610 1.600 27,028 -0.02(-1.23%)
Feb 16, 2018 1.620 1.620 1.620 0 +0.11(+7.21%)
Feb 15, 2018 1.600 1.680 1.470 1.511 80,442 -0.10(-6.15%)
Feb 14, 2018 1.721 1.750 1.600 1.610 25,201 -0.09(-5.29%)
Feb 13, 2018 1.670 1.820 1.470 1.700 81,652 +0.04(+2.41%)
Feb 12, 2018 1.560 1.840 1.480 1.660 179,845 +0.12(+7.79%)
Feb 09, 2018 1.559 1.598 1.350 1.540 150,242 -0.02(-1.28%)
Feb 08, 2018 1.690 1.690 1.550 1.560 62,575 -0.10(-6.02%)
Feb 07, 2018 1.670 1.800 1.660 1.660 31,105 -0.04(-2.35%)
Feb 06, 2018 1.610 1.700 1.600 1.700 55,503 +0.04(+2.41%)
Feb 05, 2018 1.620 1.660 1.600 1.660 64,281 +0.04(+2.47%)
Feb 02, 2018 1.735 1.735 1.590 1.620 60,264 -0.08(-4.71%)
Feb 01, 2018 1.735 1.735 1.650 1.700 107,151 -0.12(-6.59%)
Jan 31, 2018 1.800 1.820 1.700 1.820 69,861 -0.01(-0.55%)
Jan 30, 2018 1.840 1.770 1.830 80,269 +0.06(+3.39%)
Jan 29, 2018 1.800 1.835 1.760 1.770 41,198 -0.03(-1.67%)
Jan 26, 2018 1.800 1.817 1.780 1.800 46,235 +0.02(+1.12%)
Jan 25, 2018 1.780 1.820 1.760 1.780 43,236 -0.04(-2.20%)
Jan 24, 2018 1.850 1.850 1.780 1.820 128,971 +0.04(+2.25%)
Jan 23, 2018 1.790 1.819 1.750 1.780 60,209 -0.02(-1.11%)
Jan 22, 2018 1.850 1.850 1.770 1.800 75,797 -0.03(-1.54%)
Jan 19, 2018 1.820 1.867 1.760 1.828 635,972 -0.71(-28.02%)
Jan 18, 2018 2.840 2.840 2.180 2.540 89,398 -0.02(-0.78%)
Jan 17, 2018 2.790 3.048 2.560 2.560 24,402 -0.28(-9.86%)
Jan 16, 2018 2.920 2.920 2.700 2.840 29,456 -0.12(-4.05%)
Jan 12, 2018 2.960 2.960 2.960 0 -0.01(-0.34%)
Jan 11, 2018 3.350 3.510 2.850 2.970 29,629 -0.24(-7.48%)
Jan 10, 2018 2.830 3.490 2.645 3.210 131,973 +0.47(+17.16%)
Jan 09, 2018 2.670 2.775 2.570 2.740 7,202 +0.15(+5.80%)
Jan 08, 2018 2.730 2.740 2.570 2.590 1,708 -0.02(-0.77%)
Jan 05, 2018 2.550 2.821 2.550 2.610 21,010 -0.04(-1.51%)
Jan 04, 2018 2.577 2.770 2.470 2.650 45,168 +0.14(+5.58%)
Jan 03, 2018 2.300 2.600 2.250 2.510 34,530 +0.19(+8.19%)
Jan 02, 2018 2.360 2.552 2.300 2.320 41,209 +0.03(+1.52%)
Dec 29, 2017 2.285 2.285 2.285 0 +0.11(+4.83%)
Dec 28, 2017 2.230 2.283 2.076 2.180 28,751 -0.15(-6.59%)
Dec 27, 2017 2.240 2.460 2.240 2.334 16,063 +0.10(+4.42%)
Dec 26, 2017 2.190 2.350 2.130 2.235 14,794 +0.05(+2.52%)
Dec 22, 2017 2.280 2.280 1.900 2.180 45,512 -0.16(-6.75%)
Dec 21, 2017 2.270 2.380 2.250 2.338 10,190 +0.09(+3.90%)
Dec 20, 2017 2.383 2.401 2.250 2.250 31,631 +0.02(+0.90%)
Dec 19, 2017 2.482 2.482 2.160 2.230 65,015 -0.11(-4.70%)
Dec 18, 2017 2.650 2.740 2.320 2.340 52,803 -0.11(-4.49%)
Dec 15, 2017 2.650 2.790 2.430 2.450 24,717 -0.22(-8.24%)
Dec 14, 2017 2.900 2.960 2.650 2.670 27,333 -0.20(-6.97%)
Dec 13, 2017 2.960 3.000 2.820 2.870 11,045 -0.10(-3.37%)
Dec 12, 2017 2.900 3.080 2.800 2.970 12,925 +0.10(+3.48%)
Dec 11, 2017 3.050 3.050 2.860 2.870 6,354 -0.07(-2.38%)
Dec 08, 2017 2.980 3.070 2.820 2.940 23,718 -0.11(-3.61%)
Dec 07, 2017 2.900 3.050 2.260 3.050 28,363 +0.15(+5.17%)
Dec 06, 2017 2.940 2.960 2.900 2.900 5,060 -0.15(-4.92%)
Dec 05, 2017 2.960 3.130 2.800 3.050 49,217 +0.11(+3.74%)
Dec 04, 2017 2.960 2.940 2.940 17,160 -0.02(-0.68%)
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.