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

Pavmed Inc (NQ: PAVM )

2.120 -0.130 (-5.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 30, 2019 0.9748 0.9748 0.9500 0.9585 88,860 -0.01(-1.19%)
Sep 27, 2019 0.9700 0.9788 0.9699 0.9700 57,400 -0.00(-0.42%)
Sep 26, 2019 0.9551 0.9788 0.9551 0.9741 28,632 +0.01(+1.44%)
Sep 25, 2019 0.9777 0.9820 0.9550 0.9603 108,678 -0.02(-2.01%)
Sep 24, 2019 0.9700 0.9900 0.9700 0.9800 43,736 +0.01(+1.01%)
Sep 23, 2019 0.9600 0.9891 0.9600 0.9702 6,567 -0.02(-2.39%)
Sep 20, 2019 0.9700 0.9948 0.9600 0.9940 195,800 +0.02(+2.47%)
Sep 19, 2019 0.9600 0.9900 0.9500 0.9700 59,002 +0.02(+1.61%)
Sep 18, 2019 0.9700 0.9890 0.9451 0.9546 216,796 +0.00(+0.26%)
Sep 17, 2019 0.9900 0.9908 0.9512 0.9521 102,226 -0.04(-3.82%)
Sep 16, 2019 0.9900 0.9948 0.9701 0.9899 100,050 +0.02(+2.05%)
Sep 13, 2019 0.9800 0.9950 0.9523 0.9700 278,000 -0.01(-1.21%)
Sep 12, 2019 1.000 1.000 0.9500 0.9819 201,897 -0.01(-0.86%)
Sep 11, 2019 0.9800 1.010 0.9800 0.9904 100,106 +0.00(+0.05%)
Sep 10, 2019 0.9780 0.9999 0.9780 0.9899 56,497 +0.00(+0.50%)
Sep 09, 2019 1.000 1.010 0.9731 0.9850 60,273 -0.01(-0.51%)
Sep 06, 2019 0.9700 1.010 0.9500 0.9900 120,900 +0.04(+4.21%)
Sep 05, 2019 0.9900 1.000 0.9400 0.9500 172,024 -0.03(-3.06%)
Sep 04, 2019 0.9940 0.9940 0.9700 0.9800 114,955 -0.01(-0.62%)
Sep 03, 2019 0.9600 0.9940 0.9600 0.9861 91,597 +0.01(+0.62%)
Aug 30, 2019 0.9900 0.9915 0.9610 0.9800 24,900 +0.01(+1.06%)
Aug 29, 2019 1.010 1.010 0.9600 0.9697 217,866 -0.01(-1.06%)
Aug 28, 2019 1.010 1.020 0.9800 0.9801 192,091 -0.03(-2.96%)
Aug 27, 2019 1.000 1.020 1.000 1.010 108,595 +0.00(+0.00%)
Aug 26, 2019 1.020 1.020 0.9900 1.010 119,113 +0.01(+1.00%)
Aug 23, 2019 1.000 1.010 0.9850 1.000 78,500 +0.00(+0.00%)
Aug 22, 2019 1.000 1.020 0.9800 1.000 104,207 +0.02(+2.03%)
Aug 21, 2019 0.9800 1.070 0.9600 0.9801 420,205 -0.02(-1.99%)
Aug 20, 2019 1.000 1.000 0.9900 1.000 34,870 +0.00(+0.00%)
Aug 19, 2019 1.010 1.010 0.9900 1.000 22,424 +0.01(+1.01%)
Aug 16, 2019 0.9800 1.000 0.9700 0.9900 127,700 +0.01(+1.02%)
Aug 15, 2019 1.020 1.020 0.9500 0.9800 108,794 -0.02(-2.00%)
Aug 14, 2019 0.9800 1.000 0.9000 1.000 768,603 +0.02(+1.78%)
Aug 13, 2019 0.9902 1.030 0.9820 0.9825 193,880 -0.01(-0.76%)
Aug 12, 2019 1.010 1.010 0.9900 0.9900 81,836 -0.03(-2.94%)
Aug 09, 2019 1.000 1.020 0.9900 1.020 96,000 +0.02(+2.00%)
Aug 08, 2019 1.010 1.040 1.000 1.000 121,844 -0.01(-0.99%)
Aug 07, 2019 1.020 1.050 1.000 1.010 74,765 -0.02(-1.94%)
Aug 06, 2019 1.000 1.050 1.000 1.030 80,618 +0.04(+4.04%)
Aug 05, 2019 1.040 1.044 0.9900 0.9900 174,652 -0.03(-3.41%)
Aug 02, 2019 1.030 1.050 1.010 1.025 93,800 -0.01(-0.49%)
Aug 01, 2019 1.020 1.070 1.010 1.030 53,514 +0.02(+1.98%)
Jul 31, 2019 1.030 1.070 1.010 1.010 133,678 -0.01(-0.98%)
Jul 30, 2019 1.040 1.070 1.020 1.020 268,310 -0.02(-1.92%)
Jul 29, 2019 1.070 1.085 1.040 1.040 260,085 -0.02(-1.89%)
Jul 26, 2019 1.090 1.100 1.060 1.060 146,600 -0.02(-1.85%)
Jul 25, 2019 1.070 1.090 1.060 1.080 58,583 +0.02(+1.89%)
Jul 24, 2019 1.060 1.090 1.060 1.060 31,119 +0.00(+0.00%)
Jul 23, 2019 1.070 1.080 1.060 1.060 48,531 +0.00(+0.00%)
Jul 22, 2019 1.080 1.100 1.060 1.060 112,992 -0.01(-0.93%)
Jul 19, 2019 1.060 1.090 1.060 1.070 84,200 +0.00(+0.00%)
Jul 18, 2019 1.060 1.080 1.060 1.070 119,658 +0.01(+0.94%)
Jul 17, 2019 1.050 1.080 1.050 1.060 50,981 +0.02(+1.92%)
Jul 16, 2019 1.060 1.090 1.040 1.040 54,641 -0.01(-0.95%)
Jul 15, 2019 1.050 1.080 1.050 1.050 38,998 +0.00(+0.00%)
Jul 12, 2019 1.070 1.079 1.030 1.050 296,600 -0.01(-1.41%)
Jul 11, 2019 1.100 1.100 1.050 1.065 373,451 -0.04(-3.18%)
Jul 10, 2019 1.110 1.130 1.090 1.100 261,077 +0.00(+0.00%)
Jul 09, 2019 1.050 1.130 1.050 1.100 271,920 +0.05(+4.27%)
Jul 08, 2019 1.080 1.100 1.050 1.055 161,270 -0.04(-3.21%)
Jul 05, 2019 1.080 1.100 1.080 1.090 38,600 +0.00(+0.00%)
Jul 03, 2019 1.100 1.110 1.080 1.090 159,700 -0.02(-1.80%)
Jul 02, 2019 1.110 1.110 1.100 1.110 197,180 -0.00(-0.45%)
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.