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

Pavmed Inc (NQ: PAVM )

1.880 -0.240 (-11.32%)
Streaming Delayed Price Updated: 1:52 PM EDT, May 13, 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 (%)
Nov 30, 2020 1.980 2.000 1.850 1.940 631,227 -0.02(-1.02%)
Nov 27, 2020 1.960 2.000 1.920 1.960 336,100 +0.00(+0.00%)
Nov 25, 2020 1.980 1.980 1.940 1.960 333,300 -0.03(-1.51%)
Nov 24, 2020 2.060 2.100 1.870 1.990 1,046,494 -0.05(-2.45%)
Nov 23, 2020 1.810 2.070 1.790 2.040 1,220,169 +0.25(+13.97%)
Nov 20, 2020 1.770 1.810 1.750 1.790 795,400 +0.01(+0.56%)
Nov 19, 2020 1.820 1.840 1.730 1.780 919,390 -0.04(-2.20%)
Nov 18, 2020 1.850 1.880 1.770 1.820 1,164,867 +0.04(+2.25%)
Nov 17, 2020 1.820 1.840 1.760 1.780 525,680 -0.03(-1.66%)
Nov 16, 2020 1.800 1.810 1.770 1.810 376,246 +0.01(+0.56%)
Nov 13, 2020 1.810 1.840 1.770 1.800 476,300 -0.01(-0.55%)
Nov 12, 2020 1.830 1.846 1.789 1.810 432,690 -0.05(-2.69%)
Nov 11, 2020 1.770 1.860 1.750 1.860 285,832 +0.08(+4.49%)
Nov 10, 2020 1.780 1.830 1.750 1.780 489,070 +0.00(+0.00%)
Nov 09, 2020 1.840 1.850 1.760 1.780 464,004 +0.03(+2.01%)
Nov 06, 2020 1.804 1.820 1.740 1.745 488,600 -0.07(-4.12%)
Nov 05, 2020 1.900 1.900 1.780 1.820 447,489 +0.00(+0.00%)
Nov 04, 2020 1.800 1.870 1.770 1.820 355,793 +0.02(+1.11%)
Nov 03, 2020 1.760 1.800 1.730 1.800 281,157 +0.07(+4.05%)
Nov 02, 2020 1.820 1.840 1.670 1.730 507,842 -0.06(-3.35%)
Oct 30, 2020 1.860 1.865 1.750 1.790 797,800 -0.06(-3.24%)
Oct 29, 2020 1.880 1.950 1.800 1.850 864,414 -0.03(-1.60%)
Oct 28, 2020 1.900 1.920 1.870 1.880 315,852 -0.05(-2.59%)
Oct 27, 2020 1.870 1.950 1.850 1.930 339,131 +0.04(+2.12%)
Oct 26, 2020 1.960 1.970 1.840 1.890 400,918 -0.05(-2.58%)
Oct 23, 2020 1.950 2.018 1.910 1.940 274,400 -0.01(-0.51%)
Oct 22, 2020 1.920 1.970 1.890 1.950 354,990 +0.04(+2.09%)
Oct 21, 2020 1.940 1.967 1.890 1.910 167,504 -0.01(-0.52%)
Oct 20, 2020 1.910 1.975 1.840 1.920 332,274 +0.02(+1.05%)
Oct 19, 2020 2.000 2.028 1.890 1.900 400,064 -0.11(-5.47%)
Oct 16, 2020 1.980 2.070 1.980 2.010 356,200 +0.02(+1.01%)
Oct 15, 2020 1.960 2.040 1.950 1.990 236,002 +0.01(+0.51%)
Oct 14, 2020 2.040 2.070 1.920 1.980 516,132 -0.05(-2.46%)
Oct 13, 2020 2.080 2.110 2.010 2.030 613,109 +0.03(+1.50%)
Oct 12, 2020 2.090 2.140 1.950 2.000 840,452 -0.04(-1.96%)
Oct 09, 2020 1.930 2.080 1.880 2.040 1,216,600 +0.12(+6.25%)
Oct 08, 2020 1.920 1.940 1.910 1.920 185,782 +0.01(+0.52%)
Oct 07, 2020 1.910 1.960 1.880 1.910 251,207 +0.00(+0.00%)
Oct 06, 2020 1.930 1.950 1.870 1.910 282,046 -0.02(-1.04%)
Oct 05, 2020 1.850 1.940 1.850 1.930 278,256 +0.07(+3.76%)
Oct 02, 2020 1.760 1.880 1.750 1.860 524,700 +0.10(+5.68%)
Oct 01, 2020 1.770 1.810 1.750 1.760 335,026 -0.02(-1.12%)
Sep 30, 2020 1.760 1.820 1.720 1.780 648,718 +0.02(+1.14%)
Sep 29, 2020 1.780 1.790 1.720 1.760 773,740 +0.00(+0.00%)
Sep 28, 2020 1.760 1.790 1.740 1.760 401,328 -0.03(-1.68%)
Sep 25, 2020 1.770 1.820 1.750 1.790 424,900 +0.01(+0.56%)
Sep 24, 2020 1.820 1.840 1.760 1.780 697,278 -0.03(-1.66%)
Sep 23, 2020 1.870 1.870 1.800 1.810 576,119 -0.01(-0.55%)
Sep 22, 2020 1.820 1.890 1.750 1.820 600,552 +0.00(+0.00%)
Sep 21, 2020 1.910 1.910 1.820 1.820 724,701 -0.11(-5.70%)
Sep 18, 2020 1.960 1.990 1.910 1.930 977,700 +0.00(+0.00%)
Sep 17, 2020 1.890 1.970 1.860 1.930 656,198 +0.05(+2.66%)
Sep 16, 2020 1.870 1.980 1.870 1.880 547,859 +0.00(+0.00%)
Sep 15, 2020 1.870 1.890 1.830 1.880 451,293 +0.05(+2.73%)
Sep 14, 2020 1.800 1.870 1.800 1.830 586,877 +0.03(+1.67%)
Sep 11, 2020 1.860 1.870 1.800 1.800 419,200 -0.05(-2.70%)
Sep 10, 2020 1.870 1.910 1.810 1.850 511,337 -0.01(-0.54%)
Sep 09, 2020 1.850 1.910 1.840 1.860 345,246 +0.03(+1.64%)
Sep 08, 2020 1.850 1.880 1.810 1.830 429,816 -0.06(-3.17%)
Sep 04, 2020 1.900 1.929 1.710 1.890 1,361,800 +0.00(+0.00%)
Sep 03, 2020 1.950 1.950 1.860 1.890 854,932 -0.05(-2.58%)
Sep 02, 2020 1.940 1.960 1.900 1.940 710,807 -0.03(-1.52%)
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.