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

Pavmed Inc (NQ: PAVM )

1.920 -0.200 (-9.43%)
Streaming Delayed Price Updated: 3:59 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 (%)
Mar 31, 2023 0.3800 0.4500 0.3640 0.3735 1,248,166 -0.01(-1.53%)
Mar 30, 2023 0.3560 0.3800 0.3550 0.3793 462,050 +0.02(+6.85%)
Mar 29, 2023 0.3600 0.3698 0.3501 0.3550 211,382 -0.01(-2.55%)
Mar 28, 2023 0.3700 0.3700 0.3520 0.3643 380,727 +0.00(+0.66%)
Mar 27, 2023 0.3580 0.3774 0.3510 0.3619 208,714 +0.01(+1.60%)
Mar 24, 2023 0.3580 0.3681 0.3500 0.3562 222,250 -0.00(-0.50%)
Mar 23, 2023 0.3622 0.3867 0.3500 0.3580 446,678 -0.01(-3.27%)
Mar 22, 2023 0.3799 0.3829 0.3701 0.3701 176,027 -0.01(-1.83%)
Mar 21, 2023 0.3700 0.3830 0.3700 0.3770 313,626 +0.00(+1.13%)
Mar 20, 2023 0.4000 0.4100 0.3700 0.3728 282,459 +0.01(+3.53%)
Mar 17, 2023 0.4100 0.4395 0.3601 0.3601 562,854 -0.05(-12.81%)
Mar 16, 2023 0.4498 0.4500 0.4000 0.4130 430,389 -0.02(-3.95%)
Mar 15, 2023 0.4600 0.4608 0.4011 0.4300 547,448 -0.03(-6.68%)
Mar 14, 2023 0.4200 0.4988 0.4200 0.4608 607,118 +0.05(+10.98%)
Mar 13, 2023 0.4200 0.4450 0.3500 0.4152 478,061 -0.04(-8.06%)
Mar 10, 2023 0.4800 0.4900 0.4227 0.4516 401,010 -0.03(-5.92%)
Mar 09, 2023 0.4900 0.5000 0.4728 0.4800 205,865 -0.01(-2.04%)
Mar 08, 2023 0.4700 0.5000 0.4601 0.4900 254,825 +0.01(+2.08%)
Mar 07, 2023 0.5000 0.5000 0.4640 0.4800 203,087 +0.01(+1.18%)
Mar 06, 2023 0.4989 0.4989 0.4703 0.4744 235,409 -0.02(-3.18%)
Mar 03, 2023 0.4700 0.4950 0.4500 0.4900 387,771 +0.03(+7.22%)
Mar 02, 2023 0.4533 0.4690 0.4157 0.4570 299,349 +0.01(+1.47%)
Mar 01, 2023 0.4700 0.4700 0.4400 0.4504 204,735 -0.01(-2.72%)
Feb 28, 2023 0.4400 0.4698 0.4301 0.4630 196,287 +0.03(+5.73%)
Feb 27, 2023 0.4100 0.4600 0.4100 0.4379 356,812 +0.01(+2.03%)
Feb 24, 2023 0.4210 0.4400 0.3917 0.4292 509,136 -0.02(-4.94%)
Feb 23, 2023 0.4545 0.4685 0.4441 0.4515 267,551 +0.01(+2.61%)
Feb 22, 2023 0.4500 0.4579 0.4314 0.4400 233,711 -0.01(-1.12%)
Feb 21, 2023 0.4550 0.4620 0.4450 0.4450 214,421 -0.01(-2.20%)
Feb 17, 2023 0.4900 0.4950 0.4500 0.4550 687,329 -0.03(-6.53%)
Feb 16, 2023 0.4749 0.4900 0.4536 0.4868 584,252 +0.01(+1.44%)
Feb 15, 2023 0.4200 0.5000 0.4200 0.4799 1,996,943 +0.07(+17.02%)
Feb 14, 2023 0.4200 0.4194 0.3850 0.4101 673,541 -0.01(-2.36%)
Feb 13, 2023 0.4400 0.4455 0.3950 0.4200 649,431 -0.02(-5.41%)
Feb 10, 2023 0.4710 0.4799 0.4433 0.4440 441,572 -0.02(-5.23%)
Feb 09, 2023 0.5400 0.5512 0.4500 0.4685 1,017,607 -0.09(-16.19%)
Feb 08, 2023 0.5649 0.5669 0.5401 0.5590 150,298 -0.01(-1.65%)
Feb 07, 2023 0.5300 0.5800 0.5201 0.5684 647,345 +0.05(+8.99%)
Feb 06, 2023 0.5200 0.5252 0.5125 0.5215 162,087 +0.01(+1.76%)
Feb 03, 2023 0.5019 0.5300 0.5019 0.5125 278,035 -0.01(-1.44%)
Feb 02, 2023 0.5000 0.5317 0.5000 0.5200 397,580 +0.01(+1.56%)
Feb 01, 2023 0.5000 0.5484 0.4900 0.5120 717,727 +0.00(+0.14%)
Jan 31, 2023 0.4900 0.5200 0.4900 0.5113 294,113 +0.03(+6.01%)
Jan 30, 2023 0.5100 0.5200 0.4751 0.4823 414,174 -0.02(-4.50%)
Jan 27, 2023 0.4700 0.5190 0.4700 0.5050 544,948 +0.03(+5.21%)
Jan 26, 2023 0.4722 0.4899 0.4701 0.4800 209,529 +0.02(+4.35%)
Jan 25, 2023 0.4800 0.4900 0.4600 0.4600 213,531 -0.02(-3.81%)
Jan 24, 2023 0.4675 0.4948 0.4650 0.4782 158,352 +0.01(+1.74%)
Jan 23, 2023 0.4800 0.4899 0.4510 0.4700 337,450 +0.01(+3.09%)
Jan 20, 2023 0.4560 0.4772 0.4407 0.4559 569,185 -0.00(-0.65%)
Jan 19, 2023 0.5000 0.5000 0.4551 0.4589 652,743 -0.02(-4.00%)
Jan 18, 2023 0.6100 0.6200 0.4710 0.4780 1,920,758 -0.15(-24.44%)
Jan 17, 2023 0.5700 0.6576 0.5639 0.6326 1,013,250 +0.05(+8.10%)
Jan 13, 2023 0.5900 0.6231 0.5800 0.5852 563,895 -0.01(-2.47%)
Jan 12, 2023 0.6300 0.6400 0.5982 0.6000 566,525 -0.00(-0.58%)
Jan 11, 2023 0.6010 0.6350 0.6010 0.6035 675,582 +0.01(+1.60%)
Jan 10, 2023 0.5500 0.6017 0.5500 0.5940 297,206 +0.03(+5.71%)
Jan 09, 2023 0.6026 0.6105 0.5300 0.5619 367,543 -0.02(-3.95%)
Jan 06, 2023 0.5200 0.5900 0.5000 0.5850 736,743 +0.07(+13.59%)
Jan 05, 2023 0.5074 0.5198 0.4900 0.5150 248,770 +0.01(+1.64%)
Jan 04, 2023 0.4927 0.5139 0.4700 0.5067 437,756 +0.02(+3.37%)
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.