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

Pavmed Inc (NQ: PAVM )

2.310 +0.310 (+15.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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, 2017 4.200 4.400 4.200 4.303 3,820 +0.10(+2.45%)
Aug 30, 2017 4.200 4.200 4.190 4.200 4,083 +0.02(+0.48%)
Aug 29, 2017 4.200 4.200 4.180 4.180 5,669 -0.01(-0.24%)
Aug 28, 2017 4.360 4.360 4.053 4.190 8,535 -0.06(-1.40%)
Aug 25, 2017 4.500 4.500 4.000 4.250 17,458 +0.15(+3.65%)
Aug 24, 2017 4.243 4.243 4.000 4.100 8,903 -0.01(-0.24%)
Aug 23, 2017 3.750 4.250 3.750 4.110 16,899 +0.25(+6.48%)
Aug 22, 2017 4.000 4.250 3.860 3.860 14,784 -0.14(-3.50%)
Aug 21, 2017 4.000 4.400 4.000 4.000 65,473 +0.10(+2.56%)
Aug 18, 2017 3.480 4.000 3.290 3.900 62,611 +0.50(+14.71%)
Aug 17, 2017 3.280 3.500 3.250 3.400 4,507 +0.24(+7.59%)
Aug 16, 2017 2.880 3.350 2.880 3.160 5,385 +0.23(+7.85%)
Aug 15, 2017 2.930 2.930 2.930 2.930 346 -0.12(-3.93%)
Aug 14, 2017 2.810 3.050 2.810 3.050 1,400 +0.21(+7.35%)
Aug 11, 2017 2.700 2.841 2.700 2.841 2,240 -0.31(-9.80%)
Aug 09, 2017 3.150 3.150 3.150 169 +0.00(+0.00%)
Aug 08, 2017 3.010 3.150 3.000 3.150 4,717 +0.13(+4.30%)
Aug 07, 2017 3.030 3.080 2.855 3.020 5,106 +0.04(+1.34%)
Aug 04, 2017 2.799 3.007 2.536 2.980 5,468 +0.12(+4.27%)
Aug 03, 2017 3.050 3.050 2.858 2.858 3,144 -0.12(-4.09%)
Aug 02, 2017 3.250 3.272 2.980 2.980 5,314 -0.47(-13.62%)
Aug 01, 2017 3.450 3.450 3.450 3.450 1,242 -0.03(-0.86%)
Jul 31, 2017 3.530 3.632 3.480 3.480 4,392 +0.00(+0.00%)
Jul 28, 2017 3.590 3.762 3.460 3.480 9,427 +0.03(+0.87%)
Jul 27, 2017 3.410 3.550 3.291 3.450 5,621 +0.00(+0.00%)
Jul 26, 2017 3.870 4.051 3.390 3.450 5,746 -0.53(-13.33%)
Jul 25, 2017 3.870 3.981 3.646 3.981 5,365 +0.18(+4.76%)
Jul 24, 2017 3.840 3.910 3.510 3.800 4,101 -0.15(-3.80%)
Jul 21, 2017 3.980 3.980 3.600 3.950 964 +0.14(+3.67%)
Jul 20, 2017 4.010 4.010 3.810 3.810 1,300 -0.29(-7.07%)
Jul 19, 2017 4.300 4.300 4.060 4.100 5,246 -0.32(-7.24%)
Jul 18, 2017 4.550 4.550 4.420 4.420 1,250 -0.18(-3.91%)
Jul 17, 2017 4.610 4.610 4.600 4.600 251 -0.05(-1.08%)
Jul 13, 2017 4.650 4.650 4.650 73 +0.10(+2.20%)
Jul 12, 2017 4.670 4.830 4.440 4.550 4,078 -0.10(-2.15%)
Jul 11, 2017 4.650 4.670 4.424 4.650 2,568 +0.03(+0.65%)
Jul 10, 2017 4.530 4.620 4.530 4.620 329 +0.12(+2.57%)
Jul 03, 2017 4.504 4.504 4.504 4.504 0 +0.00(+0.00%)
Jun 30, 2017 4.504 4.504 4.504 12 +0.10(+2.37%)
Jun 29, 2017 4.490 4.500 4.400 4.400 660 -0.02(-0.45%)
Jun 28, 2017 4.850 4.850 4.370 4.420 1,261 -0.16(-3.49%)
Jun 27, 2017 4.550 4.770 4.410 4.580 1,555 +0.13(+2.92%)
Jun 26, 2017 4.690 4.690 4.350 4.450 4,334 +0.04(+0.90%)
Jun 23, 2017 4.360 4.420 4.360 4.410 413 -0.08(-1.78%)
Jun 22, 2017 4.740 4.750 4.340 4.490 3,151 +0.04(+0.90%)
Jun 21, 2017 4.380 4.450 4.270 4.450 2,228 +0.02(+0.45%)
Jun 20, 2017 4.360 4.450 4.220 4.430 4,141 -0.34(-7.13%)
Jun 19, 2017 4.700 4.770 4.180 4.770 3,439 +0.00(+0.00%)
Jun 16, 2017 4.090 4.770 3.840 4.770 20,124 +0.20(+4.32%)
Jun 15, 2017 4.240 4.573 4.240 4.572 802 -0.15(-3.12%)
Jun 14, 2017 4.720 4.720 4.720 4.720 279 +0.42(+9.77%)
Jun 13, 2017 4.790 4.790 4.300 4.300 1,355 -0.10(-2.27%)
Jun 12, 2017 4.250 4.600 4.250 4.400 1,335 -0.05(-1.06%)
Jun 09, 2017 4.280 4.500 4.000 4.447 5,401 +0.12(+2.70%)
Jun 08, 2017 4.620 4.650 4.230 4.330 11,478 +0.03(+0.70%)
Jun 07, 2017 4.250 4.540 4.250 4.300 2,022 -0.24(-5.29%)
Jun 06, 2017 4.600 4.810 4.300 4.540 14,400 -0.13(-2.78%)
Jun 05, 2017 4.630 4.850 4.510 4.670 8,488 +0.04(+0.86%)
Jun 02, 2017 4.740 4.886 4.510 4.630 1,633 -0.02(-0.43%)
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.