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

Pavmed Inc (NQ: PAVM )

1.950 -0.020 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Apr 18, 2024 2.000 2.010 1.891 1.950 32,067 -0.02(-1.02%)
Apr 17, 2024 1.900 1.970 1.810 1.970 30,577 +0.10(+5.35%)
Apr 16, 2024 1.990 1.990 1.870 1.870 21,012 -0.04(-2.09%)
Apr 15, 2024 1.960 2.040 1.880 1.910 49,060 -0.02(-1.04%)
Apr 12, 2024 1.970 2.040 1.910 1.930 36,459 -0.07(-3.50%)
Apr 11, 2024 2.090 2.100 1.920 2.000 55,036 -0.07(-3.38%)
Apr 10, 2024 2.130 2.190 2.040 2.070 24,739 -0.03(-1.43%)
Apr 09, 2024 2.150 2.260 2.060 2.100 25,697 -0.08(-3.67%)
Apr 08, 2024 2.174 2.210 2.071 2.180 21,525 -0.02(-0.91%)
Apr 05, 2024 2.230 2.305 2.150 2.200 23,004 -0.04(-1.79%)
Apr 04, 2024 2.300 2.380 2.210 2.240 39,654 -0.07(-3.03%)
Apr 03, 2024 2.080 2.430 2.050 2.310 73,763 +0.27(+13.24%)
Apr 02, 2024 2.000 2.150 1.930 2.040 78,460 +0.00(+0.00%)
Apr 01, 2024 2.150 2.270 2.020 2.040 114,164 -0.10(-4.67%)
Mar 28, 2024 2.610 2.660 2.140 2.140 193,249 -0.59(-21.61%)
Mar 27, 2024 2.320 2.840 2.180 2.730 437,511 +0.67(+32.52%)
Mar 26, 2024 2.170 2.223 2.000 2.060 33,843 -0.15(-6.79%)
Mar 25, 2024 2.130 2.330 2.010 2.210 46,041 +0.04(+1.84%)
Mar 22, 2024 2.210 2.280 2.120 2.170 20,449 +0.05(+2.36%)
Mar 21, 2024 2.220 2.340 2.080 2.120 19,536 -0.09(-4.07%)
Mar 20, 2024 2.090 2.400 2.080 2.210 33,298 +0.16(+7.80%)
Mar 19, 2024 2.070 2.180 2.020 2.050 15,239 +0.00(+0.00%)
Mar 18, 2024 1.860 2.081 1.854 2.050 41,868 +0.14(+7.33%)
Mar 15, 2024 2.090 2.190 1.910 1.910 38,824 -0.17(-7.95%)
Mar 14, 2024 2.170 2.400 2.030 2.075 22,777 -0.08(-3.94%)
Mar 13, 2024 2.450 2.460 2.130 2.160 33,677 -0.34(-13.60%)
Mar 12, 2024 2.250 2.580 2.250 2.500 36,508 +0.23(+10.13%)
Mar 11, 2024 2.710 2.800 2.210 2.270 34,773 -0.46(-16.85%)
Mar 08, 2024 2.820 3.020 2.660 2.730 54,422 -0.10(-3.53%)
Mar 07, 2024 2.820 2.920 2.820 2.830 25,010 +0.01(+0.35%)
Mar 06, 2024 3.090 3.160 2.760 2.820 53,899 -0.26(-8.44%)
Mar 05, 2024 2.810 3.122 2.810 3.080 61,432 +0.26(+9.22%)
Mar 04, 2024 2.730 2.970 2.710 2.820 58,253 +0.08(+2.92%)
Mar 01, 2024 2.750 3.033 2.667 2.740 79,325 +0.09(+3.40%)
Feb 29, 2024 3.030 3.500 2.600 2.650 298,398 -0.33(-11.07%)
Feb 28, 2024 2.310 3.050 2.280 2.980 233,190 +0.67(+29.00%)
Feb 27, 2024 1.890 2.340 1.860 2.310 112,241 +0.43(+22.87%)
Feb 26, 2024 1.860 1.900 1.831 1.880 27,800 -0.01(-0.53%)
Feb 23, 2024 1.840 1.920 1.820 1.890 19,660 +0.04(+2.16%)
Feb 22, 2024 1.832 1.950 1.832 1.850 17,389 +0.02(+1.09%)
Feb 21, 2024 1.880 1.934 1.830 1.830 48,419 -0.11(-5.67%)
Feb 20, 2024 2.250 2.250 1.850 1.940 104,569 -0.26(-11.82%)
Feb 16, 2024 2.030 2.200 2.030 2.200 82,938 +0.25(+12.82%)
Feb 15, 2024 1.990 2.090 1.860 1.950 30,971 -0.03(-1.52%)
Feb 14, 2024 1.970 2.120 1.870 1.980 54,976 +0.05(+2.59%)
Feb 13, 2024 1.800 1.950 1.802 1.930 52,371 +0.05(+2.66%)
Feb 12, 2024 1.820 1.960 1.720 1.880 69,294 +0.06(+3.30%)
Feb 09, 2024 1.720 1.840 1.720 1.820 23,618 +0.14(+8.33%)
Feb 08, 2024 1.810 1.850 1.600 1.680 44,212 -0.06(-3.45%)
Feb 07, 2024 1.760 1.880 1.740 1.740 27,052 -0.06(-3.33%)
Feb 06, 2024 1.980 2.017 1.700 1.800 111,575 -0.20(-10.00%)
Feb 05, 2024 2.020 2.044 1.930 2.000 49,864 -0.04(-1.96%)
Feb 02, 2024 2.190 2.230 1.910 2.040 198,383 -0.19(-8.52%)
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.