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 (%)
Jul 31, 2020 2.010 2.050 1.910 1.990 704,500 -0.04(-1.97%)
Jul 30, 2020 1.990 2.050 1.940 2.030 566,016 +0.02(+1.00%)
Jul 29, 2020 2.040 2.050 1.970 2.010 588,387 -0.01(-0.50%)
Jul 28, 2020 2.070 2.090 2.010 2.020 410,002 -0.07(-3.35%)
Jul 27, 2020 2.080 2.120 2.010 2.090 519,427 +0.03(+1.46%)
Jul 24, 2020 2.050 2.080 2.000 2.060 360,600 +0.02(+0.98%)
Jul 23, 2020 2.120 2.140 2.020 2.040 383,743 -0.07(-3.32%)
Jul 22, 2020 2.140 2.160 2.060 2.110 283,200 -0.03(-1.40%)
Jul 21, 2020 2.170 2.235 2.120 2.140 543,493 -0.02(-0.93%)
Jul 20, 2020 2.050 2.170 2.050 2.160 512,291 +0.11(+5.37%)
Jul 17, 2020 2.040 2.150 2.040 2.050 475,100 +0.01(+0.49%)
Jul 16, 2020 2.080 2.090 2.030 2.040 372,341 -0.05(-2.39%)
Jul 15, 2020 2.090 2.140 2.060 2.090 402,500 +0.00(+0.00%)
Jul 14, 2020 2.020 2.090 2.000 2.090 402,071 +0.07(+3.47%)
Jul 13, 2020 2.060 2.180 2.010 2.020 914,660 -0.01(-0.49%)
Jul 10, 2020 2.010 2.060 1.980 2.030 495,900 +0.05(+2.53%)
Jul 09, 2020 2.100 2.110 1.970 1.980 720,710 -0.12(-5.71%)
Jul 08, 2020 2.090 2.110 2.020 2.100 582,557 +0.02(+0.96%)
Jul 07, 2020 2.020 2.170 1.970 2.080 1,301,723 +0.05(+2.46%)
Jul 06, 2020 2.040 2.080 1.980 2.030 685,365 -0.02(-0.98%)
Jul 02, 2020 2.070 2.090 1.980 2.050 950,600 -0.04(-1.91%)
Jul 01, 2020 2.090 2.160 2.060 2.090 278,076 -0.02(-0.95%)
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%)
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.