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 (%)
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%)
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.