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 29, 2023 0.3150 0.3297 0.2946 0.2946 534,911 -0.02(-4.97%)
Sep 28, 2023 0.3125 0.3311 0.3050 0.3100 278,840 -0.01(-1.59%)
Sep 27, 2023 0.3505 0.3600 0.3140 0.3150 507,134 -0.04(-10.74%)
Sep 26, 2023 0.3507 0.3690 0.3250 0.3529 668,812 -0.01(-2.03%)
Sep 25, 2023 0.3000 0.3730 0.3400 0.3602 1,361,627 +0.04(+12.92%)
Sep 22, 2023 0.3104 0.3248 0.3001 0.3190 631,267 -0.00(-0.31%)
Sep 21, 2023 0.3000 0.3220 0.2936 0.3200 941,476 +0.01(+2.63%)
Sep 20, 2023 0.3300 0.3600 0.3000 0.3118 1,108,871 -0.02(-7.01%)
Sep 19, 2023 0.3200 0.3800 0.3001 0.3353 2,235,356 +0.04(+14.28%)
Sep 18, 2023 0.3085 0.3152 0.2906 0.2934 411,270 -0.02(-7.74%)
Sep 15, 2023 0.3300 0.3300 0.3027 0.3180 785,223 -0.01(-3.64%)
Sep 14, 2023 0.3452 0.3677 0.3300 0.3300 623,647 -0.02(-4.87%)
Sep 13, 2023 0.4000 0.4177 0.3310 0.3469 1,102,039 -0.04(-10.68%)
Sep 12, 2023 0.5200 0.5280 0.3771 0.3884 3,202,078 -0.10(-20.90%)
Sep 11, 2023 0.5000 0.6000 0.4696 0.4910 3,251,972 +0.03(+6.32%)
Sep 08, 2023 0.5100 0.5100 0.4389 0.4618 1,393,850 -0.04(-7.27%)
Sep 07, 2023 0.4500 0.5100 0.4220 0.4980 1,418,416 +0.07(+17.26%)
Sep 06, 2023 0.4100 0.4700 0.4100 0.4247 1,247,821 +0.02(+5.07%)
Sep 05, 2023 0.3810 0.4300 0.3810 0.4042 1,437,086 +0.03(+8.42%)
Sep 01, 2023 0.3200 0.4000 0.2944 0.3728 1,604,847 +0.06(+18.99%)
Aug 31, 2023 0.3170 0.3300 0.2952 0.3133 656,991 +0.00(+1.39%)
Aug 30, 2023 0.2300 0.3170 0.2300 0.3090 1,736,994 +0.08(+35.23%)
Aug 29, 2023 0.2300 0.2300 0.2200 0.2285 287,760 +0.01(+2.93%)
Aug 28, 2023 0.2260 0.2300 0.2200 0.2220 265,799 -0.00(-1.33%)
Aug 25, 2023 0.2300 0.2300 0.2250 0.2250 213,355 -0.00(-2.05%)
Aug 24, 2023 0.2440 0.2445 0.2250 0.2297 269,535 -0.01(-2.75%)
Aug 23, 2023 0.2240 0.2410 0.2146 0.2362 899,755 +0.02(+8.40%)
Aug 22, 2023 0.2340 0.2380 0.2111 0.2179 402,280 -0.01(-4.85%)
Aug 21, 2023 0.2500 0.2538 0.2102 0.2290 619,560 -0.01(-5.61%)
Aug 18, 2023 0.2481 0.2501 0.2300 0.2426 641,155 +0.00(+0.87%)
Aug 17, 2023 0.2700 0.2750 0.2202 0.2405 1,230,871 -0.01(-4.83%)
Aug 16, 2023 0.3100 0.3115 0.2369 0.2527 1,746,691 -0.05(-17.31%)
Aug 15, 2023 0.3614 0.3614 0.2916 0.3056 929,354 -0.02(-6.29%)
Aug 14, 2023 0.3100 0.3300 0.3060 0.3261 492,851 +0.02(+5.71%)
Aug 11, 2023 0.2960 0.3168 0.2875 0.3085 439,314 +0.01(+2.94%)
Aug 10, 2023 0.3260 0.3260 0.2915 0.2997 835,508 -0.02(-4.95%)
Aug 09, 2023 0.3282 0.3299 0.3100 0.3153 399,680 -0.01(-2.17%)
Aug 08, 2023 0.3400 0.3559 0.3223 0.3223 489,179 -0.03(-7.91%)
Aug 07, 2023 0.3540 0.3750 0.3400 0.3500 219,978 -0.01(-3.45%)
Aug 04, 2023 0.3618 0.3799 0.3600 0.3625 108,826 +0.00(+0.39%)
Aug 03, 2023 0.3699 0.3705 0.3600 0.3611 192,841 -0.01(-2.38%)
Aug 02, 2023 0.3700 0.3797 0.3601 0.3699 240,334 -0.01(-2.40%)
Aug 01, 2023 0.3730 0.3900 0.3650 0.3790 310,427 +0.00(+0.91%)
Jul 31, 2023 0.3700 0.3968 0.3701 0.3756 409,135 +0.00(+0.56%)
Jul 28, 2023 0.3600 0.3783 0.3600 0.3735 448,895 -0.00(-0.08%)
Jul 27, 2023 0.3700 0.3771 0.3600 0.3738 232,036 +0.01(+1.91%)
Jul 26, 2023 0.3800 0.3800 0.3501 0.3668 564,313 -0.01(-1.85%)
Jul 25, 2023 0.3750 0.3841 0.3722 0.3737 241,841 -0.01(-3.19%)
Jul 24, 2023 0.3910 0.3950 0.3800 0.3860 226,945 -0.01(-2.28%)
Jul 21, 2023 0.3968 0.4031 0.3850 0.3950 220,358 +0.01(+1.36%)
Jul 20, 2023 0.4050 0.4050 0.3751 0.3897 302,285 -0.02(-3.78%)
Jul 19, 2023 0.3800 0.4092 0.3801 0.4050 671,505 +0.02(+4.92%)
Jul 18, 2023 0.3812 0.3924 0.3782 0.3860 391,353 -0.00(-1.00%)
Jul 17, 2023 0.3890 0.3900 0.3800 0.3899 304,677 -0.00(-0.03%)
Jul 14, 2023 0.3900 0.4100 0.3850 0.3900 329,937 -0.02(-4.29%)
Jul 13, 2023 0.3920 0.4099 0.3900 0.4075 260,464 +0.01(+3.11%)
Jul 12, 2023 0.4100 0.4272 0.3850 0.3952 664,039 -0.03(-6.13%)
Jul 11, 2023 0.3900 0.4310 0.3721 0.4210 609,700 +0.03(+8.39%)
Jul 10, 2023 0.4000 0.4100 0.3850 0.3884 140,725 -0.01(-1.65%)
Jul 07, 2023 0.3811 0.4005 0.3811 0.3949 228,970 +0.01(+2.57%)
Jul 06, 2023 0.3939 0.3996 0.3710 0.3850 174,548 -0.02(-5.03%)
Jul 05, 2023 0.4200 0.4200 0.4042 0.4054 117,272 -0.00(-1.03%)
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.