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

Pavmed Inc (NQ: PAVM )

1.720 -0.050 (-2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 29, 2020 2.000 2.070 1.910 1.990 1,159,100 +0.01(+0.51%)
May 28, 2020 2.120 2.140 1.950 1.980 1,945,748 -0.10(-4.81%)
May 27, 2020 2.160 2.180 2.050 2.080 1,109,550 -0.07(-3.26%)
May 26, 2020 2.410 2.410 2.110 2.150 1,962,174 -0.19(-8.12%)
May 22, 2020 2.400 2.480 2.250 2.340 1,988,400 -0.31(-11.70%)
May 21, 2020 2.650 2.820 2.610 2.650 1,525,601 +0.04(+1.53%)
May 20, 2020 2.620 2.670 2.510 2.610 1,202,182 +0.09(+3.57%)
May 19, 2020 2.350 2.580 2.330 2.520 1,459,347 +0.15(+6.33%)
May 18, 2020 2.310 2.370 2.230 2.370 611,943 +0.10(+4.41%)
May 15, 2020 2.260 2.280 2.180 2.270 304,200 +0.00(+0.00%)
May 14, 2020 2.220 2.290 2.110 2.270 406,738 +0.02(+0.89%)
May 13, 2020 2.270 2.270 2.030 2.250 1,275,975 +0.03(+1.35%)
May 12, 2020 2.340 2.340 2.200 2.220 856,329 -0.12(-5.13%)
May 11, 2020 2.290 2.350 2.160 2.340 574,721 +0.02(+0.86%)
May 08, 2020 2.410 2.430 2.300 2.320 589,800 -0.09(-3.73%)
May 07, 2020 2.400 2.450 2.340 2.410 275,217 +0.01(+0.42%)
May 06, 2020 2.340 2.400 2.280 2.400 528,009 +0.06(+2.56%)
May 05, 2020 2.290 2.350 2.240 2.340 771,715 +0.10(+4.46%)
May 04, 2020 2.130 2.290 2.080 2.240 979,853 +0.20(+9.80%)
May 01, 2020 2.190 2.270 1.990 2.040 1,084,400 -0.15(-6.85%)
Apr 30, 2020 2.300 2.350 2.190 2.190 385,037 -0.10(-4.37%)
Apr 29, 2020 2.260 2.350 2.140 2.290 955,234 +0.09(+4.09%)
Apr 28, 2020 2.350 2.400 2.160 2.200 1,223,706 -0.15(-6.38%)
Apr 27, 2020 2.500 2.530 2.320 2.350 916,142 -0.12(-4.86%)
Apr 24, 2020 2.440 2.500 2.300 2.470 947,600 +0.00(+0.00%)
Apr 23, 2020 2.600 2.630 2.360 2.470 1,305,138 -0.14(-5.36%)
Apr 22, 2020 2.730 2.830 2.460 2.610 1,329,041 -0.01(-0.38%)
Apr 21, 2020 2.300 2.840 2.280 2.620 4,446,624 +0.35(+15.42%)
Apr 20, 2020 2.330 2.480 2.240 2.270 960,368 -0.16(-6.58%)
Apr 17, 2020 2.410 2.510 2.400 2.430 638,600 +0.08(+3.40%)
Apr 16, 2020 2.350 2.440 2.280 2.350 642,348 +0.04(+1.73%)
Apr 15, 2020 2.290 2.360 2.120 2.310 774,856 -0.04(-1.70%)
Apr 14, 2020 2.200 2.420 2.160 2.350 1,031,595 +0.18(+8.29%)
Apr 13, 2020 2.010 2.200 1.950 2.170 1,761,851 +0.26(+13.61%)
Apr 09, 2020 1.970 1.980 1.790 1.910 607,800 -0.03(-1.55%)
Apr 08, 2020 1.840 1.950 1.840 1.940 519,520 +0.13(+7.18%)
Apr 07, 2020 1.800 1.880 1.700 1.810 990,369 +0.06(+3.43%)
Apr 06, 2020 1.880 1.940 1.710 1.750 792,062 -0.07(-3.85%)
Apr 03, 2020 1.880 1.930 1.730 1.820 441,300 -0.10(-5.21%)
Apr 02, 2020 1.920 2.090 1.840 1.920 678,926 +0.01(+0.52%)
Apr 01, 2020 1.940 1.990 1.830 1.910 494,729 -0.07(-3.54%)
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%)
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.