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

Pavmed Inc (NQ: PAVM )

1.720 -0.050 (-2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 31, 2017 4.320 4.610 4.180 4.210 5,289 -0.03(-0.71%)
May 30, 2017 3.770 4.400 3.770 4.240 3,642 +0.54(+14.59%)
May 26, 2017 3.500 3.700 3.500 3.700 922 +0.01(+0.27%)
May 25, 2017 3.610 3.690 3.550 3.690 1,000 -0.10(-2.64%)
May 24, 2017 3.500 3.790 3.350 3.790 760 +0.09(+2.43%)
May 23, 2017 3.990 3.990 3.630 3.700 7,693 +0.13(+3.64%)
May 22, 2017 3.610 3.666 3.446 3.570 630 -0.13(-3.51%)
May 19, 2017 4.010 4.350 3.430 3.700 2,900 -0.11(-2.89%)
May 18, 2017 4.210 4.210 3.800 3.810 3,806 -0.69(-15.33%)
May 15, 2017 4.500 4.500 4.500 145 -0.23(-4.86%)
May 12, 2017 4.880 4.990 4.730 4.730 3,054 -0.03(-0.63%)
May 11, 2017 4.817 5.082 4.760 4.760 2,072 -0.09(-1.86%)
May 10, 2017 4.850 4.900 4.850 4.850 1,982 -0.07(-1.42%)
May 09, 2017 5.000 5.150 4.840 4.920 10,292 +0.12(+2.50%)
May 08, 2017 4.730 4.800 4.710 4.800 9,400 -0.20(-4.00%)
May 05, 2017 4.790 5.000 4.750 5.000 9,110 +0.29(+6.16%)
May 04, 2017 4.710 4.710 4.710 4.710 7,400 -0.19(-3.97%)
May 03, 2017 5.030 5.300 4.900 4.905 14,200 +0.13(+2.83%)
May 02, 2017 4.320 4.840 4.320 4.770 15,700 -0.01(-0.21%)
May 01, 2017 4.880 4.880 4.780 4.780 5,333 -0.09(-1.85%)
Apr 28, 2017 4.760 4.870 4.700 4.870 14,044 +0.10(+2.10%)
Apr 27, 2017 4.740 4.814 4.670 4.770 8,338 +0.01(+0.21%)
Apr 26, 2017 4.870 4.900 4.760 4.760 13,718 -0.09(-1.86%)
Apr 25, 2017 4.900 4.900 4.730 4.850 12,288 -0.05(-1.02%)
Apr 24, 2017 4.750 4.900 4.750 4.900 7,243 +0.20(+4.26%)
Apr 21, 2017 4.550 4.760 4.510 4.700 8,000 -0.11(-2.29%)
Apr 20, 2017 4.990 5.040 4.800 4.810 15,865 -0.13(-2.63%)
Apr 19, 2017 5.000 5.000 4.810 4.940 7,740 +0.04(+0.82%)
Apr 18, 2017 5.100 5.100 4.900 4.900 2,304 -0.06(-1.21%)
Apr 17, 2017 5.050 5.450 4.850 4.960 26,666 +0.06(+1.22%)
Apr 13, 2017 5.260 5.320 4.800 4.900 23,346 -0.20(-3.92%)
Apr 12, 2017 5.254 5.400 5.000 5.100 18,200 -0.10(-1.92%)
Apr 11, 2017 5.140 5.350 4.878 5.200 16,679 +0.20(+4.00%)
Apr 10, 2017 5.250 5.250 4.800 5.000 4,265 +0.00(+0.00%)
Apr 07, 2017 5.200 5.490 5.000 5.000 44,727 +0.00(+0.00%)
Apr 06, 2017 5.546 5.550 4.920 5.000 9,287 -0.43(-8.00%)
Apr 05, 2017 5.435 5.435 5.435 5.435 200 +0.28(+5.53%)
Apr 04, 2017 5.150 5.291 5.150 5.150 1,200 +0.02(+0.39%)
Apr 03, 2017 5.120 5.130 5.120 5.130 1,334 +0.13(+2.60%)
Mar 31, 2017 5.130 5.290 5.000 5.000 13,249 -0.06(-1.19%)
Mar 30, 2017 5.170 5.429 4.800 5.060 21,643 +0.03(+0.60%)
Mar 29, 2017 5.010 5.286 5.010 5.030 18,828 +0.02(+0.40%)
Mar 28, 2017 5.500 5.534 5.000 5.010 11,401 -0.98(-16.36%)
Mar 23, 2017 5.990 5.990 5.990 305 +0.01(+0.17%)
Mar 22, 2017 5.980 5.980 5.980 5.980 230 +0.33(+5.84%)
Mar 21, 2017 6.242 6.250 5.650 5.650 900 -0.30(-5.04%)
Mar 17, 2017 5.950 5.950 5.950 0 +0.00(+0.00%)
Mar 16, 2017 5.950 6.000 5.800 5.950 2,625 +0.03(+0.51%)
Mar 15, 2017 5.906 6.000 5.830 5.920 4,145 -0.07(-1.17%)
Mar 14, 2017 5.840 6.175 5.840 5.990 3,204 -0.13(-2.12%)
Mar 13, 2017 6.110 6.400 5.850 6.120 4,830 +1.00(+19.53%)
Mar 10, 2017 6.240 6.290 5.120 5.120 3,455 -1.08(-17.42%)
Mar 09, 2017 5.850 6.430 5.850 6.200 7,247 -0.05(-0.80%)
Mar 08, 2017 6.250 6.250 6.230 6.250 1,647 +0.12(+1.96%)
Mar 07, 2017 6.250 6.250 5.850 6.130 2,962 -0.27(-4.22%)
Mar 06, 2017 5.678 6.470 5.650 6.400 8,942 +0.50(+8.47%)
Mar 03, 2017 5.751 5.900 5.750 5.900 4,198 +0.09(+1.55%)
Mar 02, 2017 5.750 5.850 5.750 5.810 1,638 -0.17(-2.84%)
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.