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

Pavmed Inc (NQ: PAVM )

1.950 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Oct 31, 2019 0.9003 0.9099 0.8972 0.8988 64,652 -0.01(-1.23%)
Oct 30, 2019 0.9130 0.9398 0.9000 0.9100 47,450 -0.00(-0.51%)
Oct 29, 2019 0.9331 0.9331 0.9000 0.9147 30,597 -0.02(-1.97%)
Oct 28, 2019 0.8954 0.9480 0.8954 0.9331 118,801 +0.02(+2.54%)
Oct 25, 2019 0.9203 0.9332 0.9100 0.9100 49,400 -0.00(-0.04%)
Oct 24, 2019 0.9300 0.9500 0.9003 0.9104 78,786 -0.02(-2.36%)
Oct 23, 2019 0.9400 0.9400 0.9025 0.9324 38,180 +0.00(+0.26%)
Oct 22, 2019 0.9030 0.9500 0.9030 0.9300 32,266 +0.00(+0.00%)
Oct 21, 2019 0.9000 0.9500 0.9000 0.9300 17,707 -0.02(-2.23%)
Oct 18, 2019 0.9000 0.9526 0.8730 0.9512 284,400 +0.05(+5.29%)
Oct 17, 2019 0.8900 0.9094 0.8900 0.9034 63,094 +0.01(+0.88%)
Oct 16, 2019 0.9009 0.9072 0.8800 0.8955 26,186 +0.00(+0.16%)
Oct 15, 2019 0.8910 0.9151 0.8800 0.8941 12,328 -0.01(-1.56%)
Oct 14, 2019 0.9091 0.9197 0.8911 0.9083 43,967 +0.02(+2.06%)
Oct 11, 2019 0.8903 0.9100 0.8640 0.8900 32,900 +0.01(+0.85%)
Oct 10, 2019 0.9126 0.9126 0.8211 0.8825 284,051 -0.03(-3.29%)
Oct 09, 2019 0.9200 0.9200 0.9050 0.9125 21,622 -0.01(-0.82%)
Oct 08, 2019 0.9161 0.9424 0.9125 0.9200 20,634 +0.01(+1.10%)
Oct 07, 2019 0.9420 0.9443 0.8400 0.9100 271,130 -0.04(-4.21%)
Oct 04, 2019 0.9358 0.9599 0.9322 0.9500 40,500 +0.01(+1.06%)
Oct 03, 2019 0.9390 0.9550 0.9303 0.9400 49,867 -0.00(-0.21%)
Oct 02, 2019 0.9500 0.9600 0.9400 0.9420 51,061 -0.01(-0.64%)
Oct 01, 2019 0.9600 0.9700 0.9400 0.9481 111,710 -0.01(-1.09%)
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%)
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.