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

Pavmed Inc (NQ: PAVM )

1.929 +0.049 (+2.61%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Jul 31, 2023 0.3700 0.3968 0.3701 0.3756 409,135 +0.00(+0.56%)
Jul 28, 2023 0.3600 0.3783 0.3600 0.3735 448,895 -0.00(-0.08%)
Jul 27, 2023 0.3700 0.3771 0.3600 0.3738 232,036 +0.01(+1.91%)
Jul 26, 2023 0.3800 0.3800 0.3501 0.3668 564,313 -0.01(-1.85%)
Jul 25, 2023 0.3750 0.3841 0.3722 0.3737 241,841 -0.01(-3.19%)
Jul 24, 2023 0.3910 0.3950 0.3800 0.3860 226,945 -0.01(-2.28%)
Jul 21, 2023 0.3968 0.4031 0.3850 0.3950 220,358 +0.01(+1.36%)
Jul 20, 2023 0.4050 0.4050 0.3751 0.3897 302,285 -0.02(-3.78%)
Jul 19, 2023 0.3800 0.4092 0.3801 0.4050 671,505 +0.02(+4.92%)
Jul 18, 2023 0.3812 0.3924 0.3782 0.3860 391,353 -0.00(-1.00%)
Jul 17, 2023 0.3890 0.3900 0.3800 0.3899 304,677 -0.00(-0.03%)
Jul 14, 2023 0.3900 0.4100 0.3850 0.3900 329,937 -0.02(-4.29%)
Jul 13, 2023 0.3920 0.4099 0.3900 0.4075 260,464 +0.01(+3.11%)
Jul 12, 2023 0.4100 0.4272 0.3850 0.3952 664,039 -0.03(-6.13%)
Jul 11, 2023 0.3900 0.4310 0.3721 0.4210 609,700 +0.03(+8.39%)
Jul 10, 2023 0.4000 0.4100 0.3850 0.3884 140,725 -0.01(-1.65%)
Jul 07, 2023 0.3811 0.4005 0.3811 0.3949 228,970 +0.01(+2.57%)
Jul 06, 2023 0.3939 0.3996 0.3710 0.3850 174,548 -0.02(-5.03%)
Jul 05, 2023 0.4200 0.4200 0.4042 0.4054 117,272 -0.00(-1.03%)
Jul 03, 2023 0.4100 0.4100 0.3919 0.4096 214,215 +0.00(+0.44%)
Jun 30, 2023 0.4000 0.4100 0.3900 0.4078 498,172 -0.00(-0.54%)
Jun 29, 2023 0.3440 0.4120 0.3440 0.4100 1,950,598 +0.05(+13.89%)
Jun 28, 2023 0.3570 0.3769 0.3300 0.3600 1,354,071 +0.01(+4.05%)
Jun 27, 2023 0.3600 0.3700 0.3450 0.3460 579,976 -0.02(-6.46%)
Jun 26, 2023 0.3800 0.3895 0.3651 0.3699 437,342 -0.01(-2.63%)
Jun 23, 2023 0.3800 0.3927 0.3799 0.3799 370,987 -0.01(-2.54%)
Jun 22, 2023 0.3970 0.3999 0.3856 0.3898 283,565 -0.01(-2.55%)
Jun 21, 2023 0.4000 0.4150 0.3910 0.4000 312,109 -0.01(-2.13%)
Jun 20, 2023 0.4300 0.4300 0.3911 0.4087 280,885 -0.03(-6.02%)
Jun 16, 2023 0.4300 0.4400 0.3805 0.4349 1,393,822 +0.02(+4.14%)
Jun 15, 2023 0.4100 0.4366 0.3950 0.4176 437,253 +0.02(+6.26%)
Jun 14, 2023 0.4290 0.4499 0.3911 0.3930 786,642 -0.03(-6.67%)
Jun 13, 2023 0.4300 0.4400 0.4151 0.4211 521,246 -0.02(-4.25%)
Jun 12, 2023 0.4323 0.4500 0.4309 0.4398 197,182 -0.00(-0.29%)
Jun 09, 2023 0.4500 0.4638 0.4300 0.4411 181,308 -0.01(-1.98%)
Jun 08, 2023 0.4700 0.4700 0.4421 0.4500 225,789 -0.01(-2.20%)
Jun 07, 2023 0.4700 0.4799 0.4500 0.4601 185,242 +0.00(+0.04%)
Jun 06, 2023 0.4494 0.4799 0.4402 0.4599 386,030 +0.01(+2.15%)
Jun 05, 2023 0.4600 0.4823 0.4350 0.4502 759,462 +0.01(+1.65%)
Jun 02, 2023 0.4289 0.4800 0.4251 0.4429 1,470,564 +0.02(+4.24%)
Jun 01, 2023 0.4000 0.4350 0.4000 0.4249 686,072 +0.02(+5.93%)
May 31, 2023 0.4500 0.4600 0.4010 0.4011 571,854 -0.05(-10.85%)
May 30, 2023 0.4200 0.4700 0.4000 0.4499 683,028 +0.04(+10.27%)
May 26, 2023 0.3906 0.4575 0.3906 0.4080 680,458 +0.02(+3.95%)
May 25, 2023 0.3800 0.4085 0.3800 0.3925 393,531 +0.01(+3.29%)
May 24, 2023 0.4100 0.4159 0.3761 0.3800 868,253 -0.03(-7.54%)
May 23, 2023 0.4300 0.4525 0.4110 0.4110 543,287 -0.02(-4.42%)
May 22, 2023 0.4500 0.4700 0.4211 0.4300 421,857 -0.02(-3.93%)
May 19, 2023 0.4600 0.4798 0.4310 0.4476 342,865 -0.00(-0.53%)
May 18, 2023 0.4696 0.4800 0.4311 0.4500 567,265 -0.01(-2.17%)
May 17, 2023 0.5400 0.5400 0.4542 0.4600 674,088 -0.06(-11.39%)
May 16, 2023 0.5000 0.5600 0.4201 0.5191 658,057 +0.01(+2.83%)
May 15, 2023 0.5100 0.5790 0.4930 0.5048 555,541 -0.02(-3.50%)
May 12, 2023 0.5170 0.5500 0.4800 0.5231 380,705 +0.01(+1.51%)
May 11, 2023 0.4957 0.5490 0.4957 0.5153 684,798 +0.00(+0.84%)
May 10, 2023 0.5000 0.5150 0.4900 0.5110 421,491 +0.01(+2.20%)
May 09, 2023 0.4940 0.5033 0.4752 0.5000 268,297 +0.01(+2.65%)
May 08, 2023 0.5219 0.5300 0.4800 0.4871 279,575 -0.04(-7.64%)
May 05, 2023 0.5302 0.5399 0.5100 0.5274 396,153 -0.01(-1.40%)
May 04, 2023 0.5205 0.5394 0.5171 0.5349 328,926 +0.01(+2.57%)
May 03, 2023 0.4800 0.5400 0.4605 0.5215 411,334 +0.05(+11.24%)
May 02, 2023 0.4700 0.4953 0.4275 0.4688 540,323 +0.01(+3.17%)
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.