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 (%)
Jul 29, 2022 1.160 1.230 1.160 1.210 402,239 +0.05(+4.31%)
Jul 28, 2022 1.140 1.220 1.110 1.160 886,183 +0.02(+1.75%)
Jul 27, 2022 1.190 1.205 1.120 1.140 519,910 -0.01(-0.87%)
Jul 26, 2022 1.120 1.180 1.090 1.150 472,044 +0.04(+3.60%)
Jul 25, 2022 1.090 1.140 1.070 1.110 320,369 +0.02(+1.83%)
Jul 22, 2022 1.120 1.135 1.070 1.090 632,431 -0.02(-1.80%)
Jul 21, 2022 1.190 1.210 1.105 1.110 757,389 -0.10(-8.26%)
Jul 20, 2022 1.150 1.235 1.150 1.210 804,700 +0.07(+6.14%)
Jul 19, 2022 1.140 1.180 1.110 1.140 641,264 +0.02(+1.79%)
Jul 18, 2022 1.060 1.180 1.060 1.120 765,997 +0.06(+5.66%)
Jul 15, 2022 1.080 1.085 1.040 1.060 211,400 -0.03(-2.75%)
Jul 14, 2022 1.020 1.100 1.012 1.090 610,577 +0.04(+3.81%)
Jul 13, 2022 1.000 1.060 1.000 1.050 431,384 +0.03(+2.94%)
Jul 12, 2022 1.020 1.055 0.9901 1.020 352,682 +0.00(+0.00%)
Jul 11, 2022 1.030 1.070 1.020 1.020 302,467 -0.05(-4.67%)
Jul 08, 2022 1.090 1.099 0.9932 1.070 759,150 +0.00(+0.00%)
Jul 07, 2022 0.9700 1.080 0.9501 1.070 1,039,242 +0.12(+12.43%)
Jul 06, 2022 0.9700 0.9842 0.9400 0.9517 534,376 -0.02(-2.02%)
Jul 05, 2022 0.9339 0.9713 0.9005 0.9713 776,593 +0.05(+5.36%)
Jul 01, 2022 0.9278 0.9879 0.9000 0.9219 522,574 -0.01(-1.37%)
Jun 30, 2022 0.9289 0.9498 0.8700 0.9347 451,327 -0.03(-2.62%)
Jun 29, 2022 0.9549 0.9954 0.9020 0.9598 729,729 -0.00(-0.23%)
Jun 28, 2022 1.040 1.070 0.9511 0.9620 671,552 -0.08(-7.50%)
Jun 27, 2022 1.030 1.060 0.9603 1.040 702,688 +0.04(+4.43%)
Jun 24, 2022 1.040 1.090 0.9754 0.9959 8,683,361 -0.05(-5.15%)
Jun 23, 2022 0.9100 1.050 0.9000 1.050 1,628,689 +0.17(+19.45%)
Jun 22, 2022 0.8700 0.8957 0.8200 0.8790 985,038 +0.03(+3.31%)
Jun 21, 2022 0.8800 0.8993 0.8300 0.8508 1,183,904 -0.00(-0.44%)
Jun 17, 2022 0.8700 0.9281 0.8500 0.8546 1,097,246 -0.00(-0.56%)
Jun 16, 2022 0.9000 0.9391 0.8316 0.8594 1,247,078 -0.09(-9.38%)
Jun 15, 2022 0.9054 0.9900 0.8900 0.9484 1,382,282 +0.07(+7.60%)
Jun 14, 2022 0.9400 0.9500 0.8700 0.8814 1,030,123 -0.06(-5.95%)
Jun 13, 2022 0.9600 0.9901 0.9000 0.9372 1,215,420 -0.05(-5.51%)
Jun 10, 2022 1.040 1.040 0.9701 0.9918 775,172 -0.09(-8.17%)
Jun 09, 2022 1.060 1.120 1.020 1.080 629,190 +0.01(+0.93%)
Jun 08, 2022 1.050 1.120 1.040 1.070 1,255,778 +0.00(+0.00%)
Jun 07, 2022 0.9800 1.070 0.9510 1.070 1,409,335 +0.10(+10.64%)
Jun 06, 2022 1.000 1.010 0.9600 0.9671 917,209 -0.04(-4.25%)
Jun 03, 2022 0.9900 1.010 0.9410 1.010 891,394 +0.03(+3.06%)
Jun 02, 2022 0.9700 1.020 0.9400 0.9800 870,758 +0.02(+2.52%)
Jun 01, 2022 1.030 1.040 0.9321 0.9559 1,825,586 -0.05(-5.36%)
May 31, 2022 1.050 1.080 1.000 1.010 1,400,109 -0.05(-4.72%)
May 27, 2022 1.010 1.080 1.000 1.060 803,064 +0.05(+4.95%)
May 26, 2022 0.9900 1.040 0.9700 1.010 980,965 +0.02(+2.23%)
May 25, 2022 0.9968 1.020 0.9500 0.9880 1,176,370 +0.00(+0.28%)
May 24, 2022 1.010 1.030 0.9706 0.9852 1,072,291 -0.03(-3.41%)
May 23, 2022 1.060 1.080 1.000 1.020 1,210,505 -0.07(-6.42%)
May 20, 2022 1.030 1.120 0.9700 1.090 1,579,127 +0.09(+9.00%)
May 19, 2022 0.9900 1.040 0.9702 1.000 999,912 +0.01(+1.01%)
May 18, 2022 1.020 1.025 0.9700 0.9900 1,397,843 -0.05(-4.81%)
May 17, 2022 1.050 1.080 1.020 1.040 1,264,068 +0.01(+0.97%)
May 16, 2022 1.060 1.105 1.000 1.030 2,464,864 +0.00(+0.00%)
May 13, 2022 1.050 1.110 1.000 1.030 2,712,775 -0.05(-4.63%)
May 12, 2022 1.110 1.170 1.030 1.080 2,367,381 -0.05(-4.42%)
May 11, 2022 1.350 1.360 1.120 1.130 2,737,725 -0.20(-15.04%)
May 10, 2022 1.430 1.450 1.300 1.330 1,988,263 -0.06(-4.32%)
May 09, 2022 1.270 1.420 1.240 1.390 2,487,901 +0.10(+7.75%)
May 06, 2022 1.380 1.385 1.270 1.290 1,865,937 -0.12(-8.51%)
May 05, 2022 1.320 1.460 1.240 1.410 2,245,884 +0.07(+5.22%)
May 04, 2022 1.270 1.365 1.200 1.340 1,991,595 +0.05(+3.88%)
May 03, 2022 1.370 1.500 1.270 1.290 3,827,683 -0.09(-6.52%)
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.