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

Pavmed Inc (NQ: PAVM )

2.070 -0.170 (-7.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Mar 31, 2020 1.800 2.070 1.720 1.980 923,264 +0.16(+8.79%)
Mar 30, 2020 1.760 1.850 1.700 1.820 325,045 +0.02(+1.11%)
Mar 27, 2020 1.760 1.840 1.710 1.800 332,500 -0.01(-0.55%)
Mar 26, 2020 1.720 1.970 1.710 1.810 676,587 +0.09(+5.23%)
Mar 25, 2020 1.730 1.830 1.650 1.720 359,781 +0.04(+2.38%)
Mar 24, 2020 1.410 1.880 1.400 1.680 1,385,505 +0.30(+21.74%)
Mar 23, 2020 1.400 1.450 1.340 1.380 418,645 -0.02(-1.43%)
Mar 20, 2020 1.450 1.480 1.350 1.400 509,300 -0.01(-0.71%)
Mar 19, 2020 1.400 1.560 1.300 1.410 746,728 -0.02(-1.40%)
Mar 18, 2020 1.460 1.600 1.350 1.430 757,358 -0.09(-5.92%)
Mar 17, 2020 1.540 1.710 1.450 1.520 797,733 -0.03(-1.94%)
Mar 16, 2020 1.400 1.730 1.310 1.550 1,402,857 +0.10(+6.90%)
Mar 13, 2020 1.570 1.626 1.350 1.450 1,020,000 +0.08(+5.84%)
Mar 12, 2020 1.450 1.600 1.300 1.370 2,489,349 -0.37(-21.26%)
Mar 11, 2020 2.130 2.300 1.650 1.740 2,997,882 -0.44(-20.18%)
Mar 10, 2020 2.570 2.650 2.140 2.180 1,354,450 -0.27(-11.02%)
Mar 09, 2020 2.250 2.570 2.240 2.450 1,152,642 -0.06(-2.39%)
Mar 06, 2020 2.420 2.540 2.360 2.510 890,200 +0.05(+2.03%)
Mar 05, 2020 2.500 2.530 2.400 2.460 771,751 -0.08(-3.15%)
Mar 04, 2020 2.530 2.580 2.460 2.540 660,648 +0.07(+2.83%)
Mar 03, 2020 2.760 2.780 2.400 2.470 1,278,812 -0.24(-9.02%)
Mar 02, 2020 2.480 2.890 2.480 2.715 1,420,945 +0.21(+8.60%)
Feb 28, 2020 2.160 2.555 2.119 2.500 1,742,200 +0.08(+3.31%)
Feb 27, 2020 2.250 2.500 2.050 2.420 3,229,096 -0.23(-8.68%)
Feb 26, 2020 2.880 2.920 2.340 2.650 3,017,967 -0.28(-9.56%)
Feb 25, 2020 3.370 3.450 2.860 2.930 2,371,961 -0.36(-10.94%)
Feb 24, 2020 3.000 3.440 2.950 3.290 2,555,674 +0.19(+6.13%)
Feb 21, 2020 2.890 3.140 2.820 3.100 1,931,600 +0.24(+8.39%)
Feb 20, 2020 2.780 3.020 2.730 2.860 2,061,840 +0.13(+4.76%)
Feb 19, 2020 2.660 2.850 2.450 2.730 1,966,645 +0.15(+5.81%)
Feb 18, 2020 2.490 3.090 2.430 2.580 7,487,679 +0.12(+4.88%)
Feb 14, 2020 1.890 2.500 1.890 2.460 4,229,800 +0.60(+32.26%)
Feb 13, 2020 1.840 1.890 1.800 1.860 517,159 +0.04(+2.20%)
Feb 12, 2020 1.730 1.900 1.660 1.820 1,502,807 +0.09(+5.14%)
Feb 11, 2020 1.480 1.848 1.460 1.731 2,561,272 +0.26(+17.76%)
Feb 10, 2020 1.480 1.480 1.450 1.470 252,517 +0.02(+1.38%)
Feb 07, 2020 1.510 1.510 1.400 1.450 391,200 -0.01(-0.68%)
Feb 06, 2020 1.490 1.510 1.420 1.460 523,323 -0.05(-3.31%)
Feb 05, 2020 1.550 1.580 1.500 1.510 297,655 -0.03(-1.95%)
Feb 04, 2020 1.500 1.580 1.500 1.540 305,469 +0.05(+3.36%)
Feb 03, 2020 1.490 1.520 1.450 1.490 446,718 +0.01(+0.68%)
Jan 31, 2020 1.480 1.530 1.460 1.480 486,400 +0.01(+0.68%)
Jan 30, 2020 1.530 1.580 1.470 1.470 367,505 -0.08(-5.16%)
Jan 29, 2020 1.550 1.600 1.530 1.550 487,496 -0.01(-0.64%)
Jan 28, 2020 1.470 1.640 1.460 1.560 529,461 +0.10(+6.85%)
Jan 27, 2020 1.480 1.540 1.430 1.460 854,010 -0.09(-5.81%)
Jan 24, 2020 1.540 1.590 1.490 1.550 744,800 +0.02(+1.31%)
Jan 23, 2020 1.470 1.550 1.440 1.530 388,532 +0.05(+3.38%)
Jan 22, 2020 1.480 1.520 1.430 1.480 509,812 +0.00(+0.00%)
Jan 21, 2020 1.540 1.600 1.460 1.480 795,235 -0.04(-2.63%)
Jan 17, 2020 1.440 1.530 1.400 1.520 858,000 +0.08(+5.56%)
Jan 16, 2020 1.400 1.440 1.350 1.440 449,934 +0.07(+5.11%)
Jan 15, 2020 1.320 1.470 1.300 1.370 800,682 +0.01(+0.74%)
Jan 14, 2020 1.470 1.500 1.260 1.360 1,360,866 -0.06(-4.23%)
Jan 13, 2020 1.690 1.690 1.350 1.420 2,174,867 -0.12(-7.79%)
Jan 10, 2020 1.400 1.640 1.390 1.540 3,229,100 +0.16(+11.59%)
Jan 09, 2020 1.210 1.380 1.190 1.380 1,702,599 +0.19(+15.97%)
Jan 08, 2020 1.160 1.200 1.140 1.190 557,876 +0.03(+2.59%)
Jan 07, 2020 1.180 1.180 1.150 1.160 466,431 -0.01(-0.85%)
Jan 06, 2020 1.150 1.200 1.150 1.170 326,718 +0.02(+1.74%)
Jan 03, 2020 1.200 1.200 1.150 1.150 762,200 -0.05(-4.17%)
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.