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

Pavmed Inc (NQ: PAVM )

1.900 -0.320 (-14.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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, 2022 0.9289 0.9498 0.8700 0.9347 451,327 -0.03(-2.62%)
Jun 29, 2022 0.9549 0.9954 0.9020 0.9598 729,729 -0.00(-0.23%)
Jun 28, 2022 1.040 1.070 0.9511 0.9620 671,552 -0.08(-7.50%)
Jun 27, 2022 1.030 1.060 0.9603 1.040 702,688 +0.04(+4.43%)
Jun 24, 2022 1.040 1.090 0.9754 0.9959 8,683,361 -0.05(-5.15%)
Jun 23, 2022 0.9100 1.050 0.9000 1.050 1,628,689 +0.17(+19.45%)
Jun 22, 2022 0.8700 0.8957 0.8200 0.8790 985,038 +0.03(+3.31%)
Jun 21, 2022 0.8800 0.8993 0.8300 0.8508 1,183,904 -0.00(-0.44%)
Jun 17, 2022 0.8700 0.9281 0.8500 0.8546 1,097,246 -0.00(-0.56%)
Jun 16, 2022 0.9000 0.9391 0.8316 0.8594 1,247,078 -0.09(-9.38%)
Jun 15, 2022 0.9054 0.9900 0.8900 0.9484 1,382,282 +0.07(+7.60%)
Jun 14, 2022 0.9400 0.9500 0.8700 0.8814 1,030,123 -0.06(-5.95%)
Jun 13, 2022 0.9600 0.9901 0.9000 0.9372 1,215,420 -0.05(-5.51%)
Jun 10, 2022 1.040 1.040 0.9701 0.9918 775,172 -0.09(-8.17%)
Jun 09, 2022 1.060 1.120 1.020 1.080 629,190 +0.01(+0.93%)
Jun 08, 2022 1.050 1.120 1.040 1.070 1,255,778 +0.00(+0.00%)
Jun 07, 2022 0.9800 1.070 0.9510 1.070 1,409,335 +0.10(+10.64%)
Jun 06, 2022 1.000 1.010 0.9600 0.9671 917,209 -0.04(-4.25%)
Jun 03, 2022 0.9900 1.010 0.9410 1.010 891,394 +0.03(+3.06%)
Jun 02, 2022 0.9700 1.020 0.9400 0.9800 870,758 +0.02(+2.52%)
Jun 01, 2022 1.030 1.040 0.9321 0.9559 1,825,586 -0.05(-5.36%)
May 31, 2022 1.050 1.080 1.000 1.010 1,400,109 -0.05(-4.72%)
May 27, 2022 1.010 1.080 1.000 1.060 803,064 +0.05(+4.95%)
May 26, 2022 0.9900 1.040 0.9700 1.010 980,965 +0.02(+2.23%)
May 25, 2022 0.9968 1.020 0.9500 0.9880 1,176,370 +0.00(+0.28%)
May 24, 2022 1.010 1.030 0.9706 0.9852 1,072,291 -0.03(-3.41%)
May 23, 2022 1.060 1.080 1.000 1.020 1,210,505 -0.07(-6.42%)
May 20, 2022 1.030 1.120 0.9700 1.090 1,579,127 +0.09(+9.00%)
May 19, 2022 0.9900 1.040 0.9702 1.000 999,912 +0.01(+1.01%)
May 18, 2022 1.020 1.025 0.9700 0.9900 1,397,843 -0.05(-4.81%)
May 17, 2022 1.050 1.080 1.020 1.040 1,264,068 +0.01(+0.97%)
May 16, 2022 1.060 1.105 1.000 1.030 2,464,864 +0.00(+0.00%)
May 13, 2022 1.050 1.110 1.000 1.030 2,712,775 -0.05(-4.63%)
May 12, 2022 1.110 1.170 1.030 1.080 2,367,381 -0.05(-4.42%)
May 11, 2022 1.350 1.360 1.120 1.130 2,737,725 -0.20(-15.04%)
May 10, 2022 1.430 1.450 1.300 1.330 1,988,263 -0.06(-4.32%)
May 09, 2022 1.270 1.420 1.240 1.390 2,487,901 +0.10(+7.75%)
May 06, 2022 1.380 1.385 1.270 1.290 1,865,937 -0.12(-8.51%)
May 05, 2022 1.320 1.460 1.240 1.410 2,245,884 +0.07(+5.22%)
May 04, 2022 1.270 1.365 1.200 1.340 1,991,595 +0.05(+3.88%)
May 03, 2022 1.370 1.500 1.270 1.290 3,827,683 -0.09(-6.52%)
May 02, 2022 1.260 1.380 1.180 1.380 2,980,890 +0.11(+8.66%)
Apr 29, 2022 1.150 1.330 1.150 1.270 2,368,725 +0.09(+7.63%)
Apr 28, 2022 1.340 1.352 1.100 1.180 3,214,960 -0.09(-7.09%)
Apr 27, 2022 1.120 1.400 1.090 1.270 6,295,156 +0.18(+16.51%)
Apr 26, 2022 1.080 1.100 1.000 1.090 1,370,697 -0.03(-2.68%)
Apr 25, 2022 1.000 1.200 1.000 1.120 2,452,590 +0.08(+7.69%)
Apr 22, 2022 0.9600 1.070 0.9403 1.040 1,469,820 +0.08(+8.09%)
Apr 21, 2022 1.070 1.070 0.9400 0.9622 1,989,466 -0.08(-7.48%)
Apr 20, 2022 1.060 1.065 1.000 1.040 957,997 -0.01(-0.95%)
Apr 19, 2022 0.9900 1.090 0.9900 1.050 1,079,600 +0.06(+6.06%)
Apr 18, 2022 1.050 1.065 0.9636 0.9900 1,870,180 -0.07(-6.60%)
Apr 14, 2022 1.110 1.140 1.040 1.060 1,878,674 -0.06(-5.36%)
Apr 13, 2022 1.000 1.170 0.9921 1.120 2,028,941 +0.10(+9.80%)
Apr 12, 2022 1.060 1.095 1.000 1.020 1,129,356 -0.02(-1.92%)
Apr 11, 2022 1.100 1.100 1.010 1.040 975,924 -0.05(-4.59%)
Apr 08, 2022 1.140 1.150 1.070 1.090 1,053,574 -0.07(-6.03%)
Apr 07, 2022 1.130 1.160 1.070 1.160 1,029,608 +0.04(+3.57%)
Apr 06, 2022 1.190 1.190 1.050 1.120 2,528,311 -0.07(-5.88%)
Apr 05, 2022 1.260 1.285 1.170 1.190 1,107,627 -0.07(-5.56%)
Apr 04, 2022 1.340 1.430 1.195 1.260 3,323,142 -0.08(-5.97%)
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.