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

Pavmed Inc (NQ: PAVM )

1.880 -0.020 (-1.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
Nov 30, 2016 7.460 8.130 7.460 8.000 3,319 -0.71(-8.12%)
Nov 29, 2016 8.550 10.34 8.500 8.707 3,600 -0.79(-8.34%)
Nov 28, 2016 9.500 9.800 9.500 9.500 1,108 +0.00(+0.00%)
Nov 23, 2016 9.500 9.500 9.500 0 +0.30(+3.26%)
Nov 21, 2016 9.200 9.200 9.200 0 +0.30(+3.37%)
Nov 18, 2016 10.72 10.72 8.850 8.900 5,432 -0.08(-0.89%)
Nov 17, 2016 10.29 10.29 8.980 8.980 1,482 -1.02(-10.20%)
Nov 16, 2016 10.00 10.00 10.00 10.00 300 -0.28(-2.71%)
Nov 15, 2016 10.40 10.40 10.28 10.28 396 -0.22(-2.11%)
Nov 14, 2016 10.64 10.64 10.50 10.50 640 -0.74(-6.58%)
Nov 11, 2016 11.00 12.10 11.00 11.24 34,698 +0.24(+2.18%)
Nov 10, 2016 11.40 11.40 11.00 11.00 2,667 -0.90(-7.56%)
Nov 09, 2016 12.12 12.12 10.91 11.90 1,105 +1.40(+13.33%)
Nov 04, 2016 10.50 10.50 10.50 1 -0.52(-4.71%)
Nov 02, 2016 11.02 11.02 11.02 86 -0.78(-6.62%)
Oct 31, 2016 11.80 11.80 11.80 0 -0.01(-0.09%)
Oct 28, 2016 11.80 11.81 11.80 11.81 470 -0.04(-0.33%)
Oct 21, 2016 11.85 11.85 11.85 0 +0.35(+3.04%)
Oct 20, 2016 11.50 11.50 11.50 11.50 190 -0.40(-3.36%)
Oct 18, 2016 11.90 11.90 11.90 11.90 100 -0.20(-1.65%)
Oct 13, 2016 11.50 12.10 12.10 12.10 500 +0.33(+2.80%)
Oct 12, 2016 11.85 11.87 11.71 11.77 978 +0.00(+0.00%)
Oct 11, 2016 13.08 13.08 11.77 11.77 2,422 -2.23(-15.93%)
Oct 03, 2016 14.00 14.00 14.00 14.00 105 +0.00(+0.00%)
Sep 30, 2016 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Sep 29, 2016 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Sep 28, 2016 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Sep 27, 2016 14.00 14.00 14.00 14.00 3,100 +0.00(+0.00%)
Sep 21, 2016 14.00 14.00 14.00 14.00 100 -0.45(-3.11%)
Sep 16, 2016 12.45 14.45 14.45 14.45 181 +0.00(+0.00%)
Sep 15, 2016 12.04 14.45 12.00 14.45 752 +0.00(+0.00%)
Sep 14, 2016 14.45 14.45 14.45 14.45 204 +1.45(+11.15%)
Sep 13, 2016 12.95 13.00 12.17 13.00 1,904 -1.44(-9.97%)
Sep 07, 2016 14.44 14.44 14.44 14.44 400 +0.00(+0.00%)
Sep 01, 2016 14.49 14.44 14.44 14.44 16 +0.14(+0.98%)
Aug 29, 2016 14.30 14.30 14.30 14.30 10 +0.00(+0.00%)
Aug 26, 2016 14.23 14.30 14.00 14.30 850 +0.05(+0.35%)
Aug 24, 2016 14.22 14.25 14.25 14.25 1 +0.00(+0.00%)
Aug 23, 2016 14.02 14.25 14.00 14.25 1,300 +0.25(+1.78%)
Aug 22, 2016 14.00 14.00 14.00 14.00 100 -0.12(-0.85%)
Aug 17, 2016 14.12 14.12 14.12 14.12 9 +0.00(+0.00%)
Aug 16, 2016 14.00 14.23 13.75 14.12 1,903 +0.45(+3.29%)
Aug 15, 2016 13.50 14.20 13.50 13.67 743 -0.00(-0.03%)
Aug 10, 2016 13.73 13.68 13.68 13.68 800 -0.74(-5.16%)
Aug 09, 2016 14.50 14.50 14.42 14.42 600 -0.08(-0.56%)
Aug 05, 2016 14.50 14.50 14.50 14.50 1 -0.74(-4.86%)
Aug 04, 2016 13.50 15.24 13.50 15.24 200 +2.24(+17.23%)
Aug 03, 2016 14.00 14.00 13.00 13.00 697 -2.00(-13.33%)
Aug 01, 2016 15.00 15.00 15.00 15.00 53 +0.70(+4.90%)
Jul 29, 2016 14.30 14.30 14.30 14.30 100 +1.30(+10.00%)
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.