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

Pavmed Inc (NQ: PAVM )

2.190 +0.120 (+5.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2019 0.9900 1.020 0.9900 1.010 108,981 +0.01(+1.00%)
Feb 27, 2019 0.9720 1.010 0.9720 1.000 142,342 +0.02(+2.04%)
Feb 26, 2019 0.9900 1.000 0.9600 0.9800 63,496 -0.01(-1.00%)
Feb 25, 2019 0.9620 0.9900 0.9620 0.9899 60,567 +0.01(+1.32%)
Feb 22, 2019 0.9620 0.9850 0.9620 0.9770 57,500 -0.01(-1.19%)
Feb 21, 2019 0.9779 0.9900 0.9500 0.9888 71,558 +0.02(+1.94%)
Feb 20, 2019 0.9990 1.000 0.9600 0.9700 72,449 -0.02(-2.02%)
Feb 19, 2019 0.9710 0.9950 0.9650 0.9900 43,698 +0.01(+1.02%)
Feb 15, 2019 0.9800 0.9900 0.9600 0.9800 103,500 +0.00(+0.00%)
Feb 14, 2019 0.9900 1.010 0.9800 0.9800 85,634 -0.01(-1.01%)
Feb 13, 2019 1.000 1.010 0.9900 0.9900 82,428 -0.02(-1.98%)
Feb 12, 2019 1.010 1.010 0.9600 1.010 81,874 +0.01(+1.30%)
Feb 11, 2019 1.000 1.010 0.9903 0.9970 28,671 +0.01(+0.71%)
Feb 08, 2019 1.000 1.010 0.9900 0.9900 24,200 -0.01(-1.00%)
Feb 07, 2019 1.010 1.020 0.9900 1.000 30,842 -0.01(-0.62%)
Feb 06, 2019 1.010 1.030 0.9850 1.006 15,387 +0.01(+0.62%)
Feb 05, 2019 0.9910 1.030 0.9910 1.000 29,761 +0.00(+0.00%)
Feb 04, 2019 1.010 1.010 0.9900 1.000 60,732 +0.00(+0.00%)
Feb 01, 2019 0.9900 1.015 0.9800 1.000 46,000 -0.01(-1.48%)
Jan 31, 2019 1.020 1.025 0.9800 1.015 109,753 +0.02(+2.53%)
Jan 30, 2019 1.000 1.020 0.9900 0.9900 40,216 -0.01(-1.00%)
Jan 29, 2019 1.000 1.040 1.000 1.000 49,490 +0.01(+0.79%)
Jan 28, 2019 1.000 1.035 0.9901 0.9922 29,647 -0.02(-1.76%)
Jan 25, 2019 0.9900 1.040 0.9900 1.010 90,300 +0.01(+1.00%)
Jan 24, 2019 0.9900 1.020 0.9700 1.000 96,807 +0.01(+1.01%)
Jan 23, 2019 0.9600 0.9907 0.9600 0.9900 48,542 +0.03(+3.02%)
Jan 22, 2019 0.9629 0.9700 0.9600 0.9610 65,602 -0.01(-1.03%)
Jan 18, 2019 0.9730 0.9850 0.9700 0.9710 42,900 +0.01(+1.15%)
Jan 17, 2019 0.9800 0.9900 0.9573 0.9600 59,371 -0.03(-2.97%)
Jan 16, 2019 0.9900 0.9900 0.9606 0.9894 50,814 +0.03(+3.06%)
Jan 15, 2019 0.9341 0.9600 0.9341 0.9600 70,320 +0.02(+2.13%)
Jan 14, 2019 1.000 1.000 0.9000 0.9400 118,753 -0.05(-5.05%)
Jan 11, 2019 1.000 1.010 0.9500 0.9900 130,700 +0.00(+0.00%)
Jan 10, 2019 0.9300 1.030 0.8600 0.9900 999,872 -0.17(-14.66%)
Jan 09, 2019 1.090 1.170 1.080 1.160 432,178 +0.08(+7.41%)
Jan 08, 2019 1.080 1.105 1.060 1.080 224,968 +0.00(+0.00%)
Jan 07, 2019 1.040 1.130 0.9400 1.080 450,947 +0.03(+2.86%)
Jan 04, 2019 1.060 1.070 1.000 1.050 214,700 -0.01(-0.94%)
Jan 03, 2019 1.050 1.080 0.9800 1.060 106,084 +0.03(+2.91%)
Jan 02, 2019 0.9700 1.080 0.9400 1.030 184,223 +0.07(+7.07%)
Dec 31, 2018 0.9650 0.9700 0.9400 0.9620 153,500 +0.01(+1.26%)
Dec 28, 2018 0.9400 0.9650 0.9330 0.9500 131,200 +0.03(+3.55%)
Dec 27, 2018 0.9500 0.9655 0.9140 0.9174 190,537 -0.03(-2.66%)
Dec 26, 2018 0.9550 0.9700 0.9400 0.9425 130,133 -0.03(-2.84%)
Dec 24, 2018 0.9500 1.000 0.9200 0.9700 61,900 +0.03(+3.19%)
Dec 21, 2018 0.9900 1.000 0.9100 0.9400 199,400 -0.06(-6.00%)
Dec 20, 2018 1.030 1.040 0.9800 1.000 223,375 -0.04(-4.29%)
Dec 19, 2018 1.050 1.090 1.010 1.045 188,448 -0.02(-1.43%)
Dec 18, 2018 1.070 1.100 1.030 1.060 155,829 +0.02(+1.92%)
Dec 17, 2018 1.070 1.090 1.040 1.040 246,709 -0.03(-2.80%)
Dec 14, 2018 1.025 1.077 1.010 1.070 176,400 +0.06(+5.94%)
Dec 13, 2018 1.030 1.060 1.000 1.010 57,482 -0.02(-1.94%)
Dec 12, 2018 1.007 1.030 0.9957 1.030 73,477 +0.04(+3.52%)
Dec 11, 2018 0.9999 1.000 0.9800 0.9950 75,181 +0.01(+1.12%)
Dec 10, 2018 1.040 1.040 0.9800 0.9840 129,148 -0.02(-1.60%)
Dec 07, 2018 1.020 1.090 1.000 1.000 128,700 -0.03(-2.91%)
Dec 06, 2018 1.047 1.051 1.020 1.030 54,194 -0.02(-1.90%)
Dec 04, 2018 1.120 1.120 1.030 1.050 108,200 -0.06(-5.41%)
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.