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

Pavmed Inc (NQ: PAVM )

2.270 +0.080 (+3.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Aug 31, 2022 1.160 1.200 1.160 1.190 335,889 +0.01(+0.85%)
Aug 30, 2022 1.180 1.216 1.160 1.180 292,892 +0.00(+0.00%)
Aug 29, 2022 1.240 1.250 1.180 1.180 541,002 -0.07(-5.60%)
Aug 26, 2022 1.330 1.340 1.210 1.250 518,366 -0.06(-4.58%)
Aug 25, 2022 1.260 1.320 1.260 1.310 470,101 +0.04(+3.15%)
Aug 24, 2022 1.230 1.320 1.200 1.270 869,631 +0.03(+2.42%)
Aug 23, 2022 1.280 1.290 1.200 1.240 723,959 -0.03(-2.36%)
Aug 22, 2022 1.160 1.290 1.155 1.270 1,931,755 +0.07(+5.83%)
Aug 19, 2022 1.370 1.380 1.190 1.200 1,374,935 -0.24(-16.67%)
Aug 18, 2022 1.250 1.440 1.160 1.440 2,336,396 +0.07(+5.11%)
Aug 17, 2022 1.680 1.770 1.300 1.370 5,089,738 -0.61(-30.81%)
Aug 16, 2022 2.160 2.170 1.850 1.980 2,763,502 -0.29(-12.78%)
Aug 15, 2022 2.270 2.300 2.060 2.270 2,295,556 -0.04(-1.73%)
Aug 12, 2022 1.950 2.340 1.900 2.310 3,955,031 +0.34(+17.26%)
Aug 11, 2022 1.820 1.970 1.790 1.970 1,842,935 +0.15(+8.24%)
Aug 10, 2022 1.840 1.910 1.730 1.820 1,174,225 +0.04(+2.25%)
Aug 09, 2022 1.900 1.970 1.620 1.780 1,540,390 -0.13(-6.81%)
Aug 08, 2022 2.050 2.170 1.840 1.910 1,948,941 -0.07(-3.54%)
Aug 05, 2022 1.750 1.998 1.740 1.980 1,421,079 +0.21(+11.86%)
Aug 04, 2022 1.720 1.870 1.700 1.770 1,090,839 +0.07(+4.12%)
Aug 03, 2022 1.640 1.740 1.540 1.700 969,722 +0.04(+2.41%)
Aug 02, 2022 1.410 1.720 1.392 1.660 2,771,587 +0.28(+20.29%)
Aug 01, 2022 1.220 1.420 1.205 1.380 1,677,869 +0.17(+14.05%)
Jul 29, 2022 1.160 1.230 1.160 1.210 402,239 +0.05(+4.31%)
Jul 28, 2022 1.140 1.220 1.110 1.160 886,183 +0.02(+1.75%)
Jul 27, 2022 1.190 1.205 1.120 1.140 519,910 -0.01(-0.87%)
Jul 26, 2022 1.120 1.180 1.090 1.150 472,044 +0.04(+3.60%)
Jul 25, 2022 1.090 1.140 1.070 1.110 320,369 +0.02(+1.83%)
Jul 22, 2022 1.120 1.135 1.070 1.090 632,431 -0.02(-1.80%)
Jul 21, 2022 1.190 1.210 1.105 1.110 757,389 -0.10(-8.26%)
Jul 20, 2022 1.150 1.235 1.150 1.210 804,700 +0.07(+6.14%)
Jul 19, 2022 1.140 1.180 1.110 1.140 641,264 +0.02(+1.79%)
Jul 18, 2022 1.060 1.180 1.060 1.120 765,997 +0.06(+5.66%)
Jul 15, 2022 1.080 1.085 1.040 1.060 211,400 -0.03(-2.75%)
Jul 14, 2022 1.020 1.100 1.012 1.090 610,577 +0.04(+3.81%)
Jul 13, 2022 1.000 1.060 1.000 1.050 431,384 +0.03(+2.94%)
Jul 12, 2022 1.020 1.055 0.9901 1.020 352,682 +0.00(+0.00%)
Jul 11, 2022 1.030 1.070 1.020 1.020 302,467 -0.05(-4.67%)
Jul 08, 2022 1.090 1.099 0.9932 1.070 759,150 +0.00(+0.00%)
Jul 07, 2022 0.9700 1.080 0.9501 1.070 1,039,242 +0.12(+12.43%)
Jul 06, 2022 0.9700 0.9842 0.9400 0.9517 534,376 -0.02(-2.02%)
Jul 05, 2022 0.9339 0.9713 0.9005 0.9713 776,593 +0.05(+5.36%)
Jul 01, 2022 0.9278 0.9879 0.9000 0.9219 522,574 -0.01(-1.37%)
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%)
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.