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 (%)
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%)
Dec 01, 2017 3.250 3.250 2.950 2.960 26,646 -0.03(-1.00%)
Nov 30, 2017 3.890 3.890 2.900 2.990 141,052 -0.86(-22.34%)
Nov 29, 2017 3.860 4.000 3.850 3.850 485 +0.04(+1.05%)
Nov 28, 2017 4.200 4.200 3.810 3.810 5,835 -0.05(-1.30%)
Nov 27, 2017 3.900 4.000 3.810 3.860 2,733 +0.07(+1.85%)
Nov 24, 2017 3.810 3.810 3.600 3.790 786 +0.01(+0.26%)
Nov 22, 2017 4.000 4.019 3.750 3.780 1,974 -0.30(-7.42%)
Nov 21, 2017 4.666 4.666 4.001 4.083 11,651 -0.36(-8.04%)
Nov 20, 2017 5.150 5.250 4.350 4.440 19,663 +0.11(+2.46%)
Nov 17, 2017 4.584 4.584 4.200 4.333 5,318 +0.72(+20.04%)
Nov 15, 2017 3.610 3.610 3.610 102 -0.29(-7.43%)
Nov 14, 2017 3.980 3.980 3.755 3.900 4,698 -0.11(-2.74%)
Nov 13, 2017 4.080 4.734 3.920 4.010 5,426 +0.01(+0.25%)
Nov 10, 2017 4.210 4.210 4.000 4.000 4,762 -0.29(-6.76%)
Nov 09, 2017 4.880 4.880 4.230 4.290 9,908 -0.15(-3.37%)
Nov 08, 2017 4.110 4.900 4.051 4.439 10,150 +0.33(+8.01%)
Nov 07, 2017 4.080 4.175 4.080 4.110 3,200 +0.03(+0.74%)
Nov 06, 2017 3.980 4.510 3.960 4.080 7,737 +0.13(+3.29%)
Nov 03, 2017 4.210 4.210 3.822 3.950 10,476 -0.36(-8.35%)
Nov 02, 2017 4.400 4.410 4.300 4.310 1,025 -0.09(-2.05%)
Nov 01, 2017 4.290 4.440 4.290 4.400 823 -0.01(-0.23%)
Oct 31, 2017 4.500 4.640 4.180 4.410 3,666 -0.09(-2.00%)
Oct 30, 2017 4.500 4.520 4.500 4.500 875 -0.09(-1.96%)
Oct 27, 2017 4.290 4.610 4.250 4.590 14,635 +0.28(+6.50%)
Oct 26, 2017 4.440 4.520 4.240 4.310 3,659 -0.19(-4.22%)
Oct 25, 2017 4.830 5.050 4.340 4.500 12,514 -0.13(-2.81%)
Oct 24, 2017 4.560 5.100 4.560 4.630 5,500 +0.07(+1.54%)
Oct 23, 2017 5.360 5.390 4.560 4.560 7,262 -0.89(-16.33%)
Oct 20, 2017 5.610 5.750 5.370 5.450 7,650 -0.25(-4.39%)
Oct 19, 2017 5.300 5.990 5.280 5.700 43,572 +0.30(+5.56%)
Oct 18, 2017 5.224 5.510 5.224 5.400 9,171 +0.19(+3.65%)
Oct 17, 2017 5.250 5.250 5.000 5.210 642 +0.10(+1.96%)
Oct 16, 2017 5.016 5.200 5.010 5.110 1,298 +0.10(+2.00%)
Oct 13, 2017 4.870 5.130 4.800 5.010 1,233 +0.16(+3.30%)
Oct 12, 2017 4.850 5.200 4.850 4.850 7,960 +0.17(+3.63%)
Oct 11, 2017 4.950 4.950 4.500 4.680 5,095 -0.32(-6.40%)
Oct 10, 2017 4.930 5.170 4.930 5.000 3,054 +0.00(+0.00%)
Oct 09, 2017 5.285 5.349 5.000 5.000 11,741 -0.21(-4.03%)
Oct 06, 2017 5.370 5.370 5.010 5.210 4,771 -0.29(-5.27%)
Oct 05, 2017 5.750 5.750 5.500 5.500 6,639 -0.15(-2.65%)
Oct 04, 2017 5.750 5.750 5.560 5.650 1,188 +0.12(+2.17%)
Oct 03, 2017 5.580 5.580 5.372 5.530 2,237 -0.07(-1.29%)
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.