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

Pavmed Inc (NQ: PAVM )

2.070 -0.170 (-7.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 30, 2020 2.080 2.140 2.030 2.110 719,815 +0.00(+0.00%)
Jun 29, 2020 2.150 2.200 2.030 2.110 777,967 -0.05(-2.31%)
Jun 26, 2020 2.200 2.280 2.120 2.160 4,762,700 -0.07(-3.14%)
Jun 25, 2020 2.340 2.340 2.170 2.230 953,860 -0.11(-4.70%)
Jun 24, 2020 2.300 2.340 2.130 2.340 1,088,151 +0.03(+1.30%)
Jun 23, 2020 2.250 2.470 2.250 2.310 1,519,839 +0.06(+2.67%)
Jun 22, 2020 2.330 2.350 2.220 2.250 699,855 -0.05(-2.17%)
Jun 19, 2020 2.480 2.500 2.300 2.300 1,268,900 -0.14(-5.74%)
Jun 18, 2020 2.360 2.450 2.300 2.440 946,959 +0.05(+2.09%)
Jun 17, 2020 2.200 2.410 2.170 2.390 1,567,322 +0.22(+10.14%)
Jun 16, 2020 2.350 2.380 2.170 2.170 1,233,150 -0.11(-4.82%)
Jun 15, 2020 2.090 2.300 1.950 2.280 2,004,138 +0.34(+17.53%)
Jun 12, 2020 2.020 2.060 1.920 1.940 805,700 -0.02(-1.02%)
Jun 11, 2020 1.970 2.040 1.900 1.960 1,224,607 -0.04(-2.00%)
Jun 10, 2020 2.150 2.170 1.950 2.000 1,362,923 -0.13(-6.10%)
Jun 09, 2020 2.190 2.250 2.100 2.130 600,302 -0.06(-2.74%)
Jun 08, 2020 2.220 2.260 2.130 2.190 1,081,841 +0.00(+0.00%)
Jun 05, 2020 2.080 2.200 2.070 2.190 690,700 +0.10(+4.78%)
Jun 04, 2020 2.190 2.215 2.030 2.090 899,919 -0.13(-5.86%)
Jun 03, 2020 2.240 2.300 2.110 2.220 1,307,118 +0.00(+0.00%)
Jun 02, 2020 2.030 2.250 2.030 2.220 1,373,987 +0.24(+12.12%)
Jun 01, 2020 2.000 2.130 1.970 1.980 1,003,087 -0.01(-0.50%)
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%)
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.