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 31, 2019 1.070 1.088 1.060 1.080 75,300 +0.01(+0.93%)
May 30, 2019 1.080 1.080 1.060 1.070 103,055 -0.02(-1.83%)
May 29, 2019 1.060 1.090 1.050 1.090 108,520 +0.04(+3.81%)
May 28, 2019 1.070 1.080 1.040 1.050 94,058 -0.02(-1.87%)
May 24, 2019 1.110 1.130 1.070 1.070 99,200 -0.04(-3.60%)
May 23, 2019 1.030 1.110 1.030 1.110 157,310 +0.08(+7.77%)
May 22, 2019 1.050 1.060 1.010 1.030 314,085 +0.00(+0.00%)
May 21, 2019 1.110 1.140 1.000 1.030 484,570 -0.07(-6.36%)
May 20, 2019 1.090 1.130 1.050 1.100 442,981 +0.00(+0.00%)
May 17, 2019 1.150 1.150 1.080 1.100 350,200 -0.04(-3.51%)
May 16, 2019 1.170 1.170 1.100 1.140 498,613 -0.03(-2.56%)
May 15, 2019 1.230 1.230 1.150 1.170 553,923 -0.04(-3.31%)
May 14, 2019 1.250 1.258 1.200 1.210 171,068 -0.03(-2.42%)
May 13, 2019 1.230 1.280 1.220 1.240 232,655 -0.00(-0.01%)
May 10, 2019 1.260 1.270 1.220 1.240 195,500 -0.02(-1.58%)
May 09, 2019 1.280 1.290 1.260 1.260 219,867 -0.02(-1.56%)
May 08, 2019 1.270 1.330 1.220 1.280 335,076 -0.04(-3.03%)
May 07, 2019 1.320 1.350 1.300 1.320 80,223 +0.01(+0.76%)
May 06, 2019 1.370 1.370 1.310 1.310 167,210 -0.01(-0.76%)
May 03, 2019 1.300 1.375 1.294 1.320 323,500 +0.01(+0.76%)
May 02, 2019 1.300 1.310 1.265 1.310 173,402 +0.02(+1.55%)
May 01, 2019 1.300 1.320 1.280 1.290 249,131 +0.00(+0.00%)
Apr 30, 2019 1.270 1.290 1.260 1.290 188,964 +0.02(+1.57%)
Apr 29, 2019 1.290 1.300 1.250 1.270 131,454 -0.02(-1.43%)
Apr 26, 2019 1.240 1.305 1.210 1.288 397,400 +0.06(+4.75%)
Apr 25, 2019 1.190 1.240 1.170 1.230 110,828 +0.04(+3.36%)
Apr 24, 2019 1.240 1.320 1.180 1.190 848,931 -0.04(-3.25%)
Apr 23, 2019 1.210 1.244 1.200 1.230 386,267 +0.04(+3.36%)
Apr 22, 2019 1.170 1.230 1.170 1.190 293,863 +0.02(+1.71%)
Apr 18, 2019 1.250 1.250 1.150 1.170 536,900 -0.04(-3.31%)
Apr 17, 2019 1.220 1.250 1.210 1.210 250,297 +0.00(+0.00%)
Apr 16, 2019 1.180 1.220 1.180 1.210 276,825 +0.02(+1.68%)
Apr 15, 2019 1.150 1.250 1.150 1.190 144,852 +0.05(+4.39%)
Apr 12, 2019 1.250 1.250 1.060 1.140 1,247,300 -0.11(-8.80%)
Apr 11, 2019 1.280 1.280 1.230 1.250 93,795 +0.00(+0.00%)
Apr 10, 2019 1.230 1.280 1.220 1.250 137,095 +0.02(+1.63%)
Apr 09, 2019 1.260 1.270 1.210 1.230 186,443 +0.00(+0.00%)
Apr 08, 2019 1.210 1.250 1.200 1.230 329,047 +0.05(+4.24%)
Apr 05, 2019 1.120 1.220 1.100 1.180 544,100 +0.02(+1.72%)
Apr 04, 2019 1.210 1.290 1.090 1.160 2,234,554 -0.03(-2.52%)
Apr 03, 2019 1.170 1.210 1.160 1.190 270,898 +0.01(+0.85%)
Apr 02, 2019 1.150 1.190 1.140 1.180 220,625 +0.03(+2.61%)
Apr 01, 2019 1.130 1.170 1.110 1.150 198,021 +0.05(+4.55%)
Mar 29, 2019 1.120 1.120 1.050 1.100 141,700 -0.03(-2.65%)
Mar 28, 2019 1.140 1.140 1.090 1.130 195,953 +0.00(+0.00%)
Mar 27, 2019 1.070 1.130 1.060 1.130 242,338 +0.07(+6.60%)
Mar 26, 2019 1.040 1.080 1.030 1.060 315,492 +0.02(+1.92%)
Mar 25, 2019 1.040 1.040 1.030 1.040 109,935 +0.01(+0.97%)
Mar 22, 2019 1.030 1.050 1.030 1.030 109,500 -0.02(-1.90%)
Mar 21, 2019 1.040 1.080 1.030 1.050 272,264 +0.00(+0.00%)
Mar 20, 2019 1.150 1.170 1.040 1.050 1,953,002 +0.02(+1.94%)
Mar 19, 2019 1.070 1.070 1.030 1.030 123,851 -0.02(-1.90%)
Mar 18, 2019 1.040 1.080 1.040 1.050 204,213 -0.01(-0.94%)
Mar 15, 2019 1.050 1.090 1.050 1.060 145,900 +0.01(+0.95%)
Mar 14, 2019 1.060 1.110 1.040 1.050 424,671 -0.05(-4.55%)
Mar 13, 2019 1.290 1.300 1.060 1.100 3,751,849 +0.04(+3.77%)
Mar 12, 2019 1.050 1.060 1.000 1.060 121,813 +0.03(+2.91%)
Mar 11, 2019 1.030 1.070 1.020 1.030 42,172 -0.02(-1.90%)
Mar 08, 2019 0.9900 1.100 0.9900 1.050 375,800 +0.07(+6.60%)
Mar 07, 2019 1.010 1.010 0.9801 0.9850 20,563 +0.00(+0.50%)
Mar 06, 2019 1.010 1.015 0.9800 0.9801 69,604 -0.02(-1.99%)
Mar 05, 2019 1.000 1.030 0.9800 1.000 60,700 -0.01(-0.99%)
Mar 04, 2019 1.020 1.020 1.000 1.010 49,554 +0.01(+1.00%)
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.