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 (%)
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%)
Nov 01, 2022 1.240 1.250 1.200 1.220 262,551 -0.02(-1.61%)
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%)
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.