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 (%)
Dec 31, 2019 1.170 1.240 1.150 1.200 1,181,000 +0.02(+1.69%)
Dec 30, 2019 1.170 1.190 1.130 1.180 798,161 +0.03(+2.61%)
Dec 27, 2019 1.190 1.200 1.130 1.150 1,280,200 -0.03(-2.54%)
Dec 26, 2019 1.020 1.250 0.9900 1.180 3,144,898 +0.19(+19.37%)
Dec 24, 2019 0.9900 1.000 0.9700 0.9885 151,900 +0.01(+0.87%)
Dec 23, 2019 1.000 1.020 0.9500 0.9800 576,981 -0.02(-1.72%)
Dec 20, 2019 0.9800 1.010 0.9600 0.9972 436,800 +0.05(+4.97%)
Dec 19, 2019 1.000 1.020 0.9300 0.9500 1,046,441 -0.04(-4.23%)
Dec 18, 2019 0.9851 1.020 0.9750 0.9920 452,965 +0.01(+1.35%)
Dec 17, 2019 0.9950 1.000 0.9550 0.9788 415,342 +0.03(+3.03%)
Dec 16, 2019 0.9400 1.060 0.9000 0.9500 1,572,183 +0.02(+2.15%)
Dec 13, 2019 0.8500 0.9300 0.8370 0.9300 663,100 +0.08(+9.41%)
Dec 12, 2019 0.8800 0.8800 0.8301 0.8500 172,542 +0.00(+0.00%)
Dec 11, 2019 0.8500 0.8600 0.8300 0.8500 138,078 +0.01(+1.13%)
Dec 10, 2019 0.8614 0.8699 0.8124 0.8405 600,246 -0.04(-4.07%)
Dec 09, 2019 0.8700 0.8900 0.8600 0.8762 235,965 +0.02(+1.88%)
Dec 06, 2019 0.8715 0.8786 0.8544 0.8600 168,000 -0.01(-1.15%)
Dec 05, 2019 0.8800 0.8990 0.8640 0.8700 153,577 -0.00(-0.07%)
Dec 04, 2019 0.8899 0.9799 0.8706 0.8706 268,119 -0.02(-2.44%)
Dec 03, 2019 0.8613 0.8950 0.8600 0.8924 238,886 +0.02(+1.84%)
Dec 02, 2019 0.8500 0.8849 0.8412 0.8763 280,550 +0.01(+0.84%)
Nov 29, 2019 0.8535 0.8899 0.8401 0.8690 351,000 +0.01(+1.64%)
Nov 27, 2019 0.8500 0.8799 0.8478 0.8550 275,800 +0.00(+0.35%)
Nov 26, 2019 0.9088 0.9088 0.8500 0.8520 201,748 -0.05(-5.30%)
Nov 25, 2019 0.8845 0.9000 0.8703 0.8997 268,561 +0.02(+1.72%)
Nov 22, 2019 0.9200 0.9200 0.8640 0.8845 254,900 -0.02(-1.72%)
Nov 21, 2019 0.9700 0.9800 0.8200 0.9000 876,424 -0.04(-4.26%)
Nov 20, 2019 0.9100 1.010 0.9100 0.9400 880,559 +0.03(+3.30%)
Nov 19, 2019 0.9087 0.9224 0.8620 0.9100 349,545 +0.02(+2.00%)
Nov 18, 2019 0.8921 0.8969 0.8601 0.8922 233,029 +0.03(+3.74%)
Nov 15, 2019 0.8800 0.8818 0.8370 0.8600 424,700 -0.03(-3.11%)
Nov 14, 2019 0.8600 0.8984 0.8100 0.8876 496,298 +0.02(+2.26%)
Nov 13, 2019 0.9100 0.9418 0.8500 0.8680 428,401 -0.04(-4.09%)
Nov 12, 2019 0.9030 0.9170 0.9000 0.9050 65,950 +0.00(+0.44%)
Nov 11, 2019 0.9287 0.9287 0.8956 0.9010 60,831 +0.00(+0.11%)
Nov 08, 2019 0.8910 0.9102 0.8910 0.9000 85,600 +0.00(+0.00%)
Nov 07, 2019 0.9100 0.9287 0.8900 0.9000 176,662 -0.02(-2.16%)
Nov 06, 2019 0.9300 0.9300 0.9000 0.9199 106,847 +0.01(+1.05%)
Nov 05, 2019 0.9200 0.9545 0.8800 0.9103 344,578 +0.02(+2.63%)
Nov 04, 2019 0.9063 0.9063 0.8700 0.8870 161,753 -0.02(-1.99%)
Nov 01, 2019 0.9033 0.9098 0.8876 0.9050 13,300 +0.01(+0.69%)
Oct 31, 2019 0.9003 0.9099 0.8972 0.8988 64,652 -0.01(-1.23%)
Oct 30, 2019 0.9130 0.9398 0.9000 0.9100 47,450 -0.00(-0.51%)
Oct 29, 2019 0.9331 0.9331 0.9000 0.9147 30,597 -0.02(-1.97%)
Oct 28, 2019 0.8954 0.9480 0.8954 0.9331 118,801 +0.02(+2.54%)
Oct 25, 2019 0.9203 0.9332 0.9100 0.9100 49,400 -0.00(-0.04%)
Oct 24, 2019 0.9300 0.9500 0.9003 0.9104 78,786 -0.02(-2.36%)
Oct 23, 2019 0.9400 0.9400 0.9025 0.9324 38,180 +0.00(+0.26%)
Oct 22, 2019 0.9030 0.9500 0.9030 0.9300 32,266 +0.00(+0.00%)
Oct 21, 2019 0.9000 0.9500 0.9000 0.9300 17,707 -0.02(-2.23%)
Oct 18, 2019 0.9000 0.9526 0.8730 0.9512 284,400 +0.05(+5.29%)
Oct 17, 2019 0.8900 0.9094 0.8900 0.9034 63,094 +0.01(+0.88%)
Oct 16, 2019 0.9009 0.9072 0.8800 0.8955 26,186 +0.00(+0.16%)
Oct 15, 2019 0.8910 0.9151 0.8800 0.8941 12,328 -0.01(-1.56%)
Oct 14, 2019 0.9091 0.9197 0.8911 0.9083 43,967 +0.02(+2.06%)
Oct 11, 2019 0.8903 0.9100 0.8640 0.8900 32,900 +0.01(+0.85%)
Oct 10, 2019 0.9126 0.9126 0.8211 0.8825 284,051 -0.03(-3.29%)
Oct 09, 2019 0.9200 0.9200 0.9050 0.9125 21,622 -0.01(-0.82%)
Oct 08, 2019 0.9161 0.9424 0.9125 0.9200 20,634 +0.01(+1.10%)
Oct 07, 2019 0.9420 0.9443 0.8400 0.9100 271,130 -0.04(-4.21%)
Oct 04, 2019 0.9358 0.9599 0.9322 0.9500 40,500 +0.01(+1.06%)
Oct 03, 2019 0.9390 0.9550 0.9303 0.9400 49,867 -0.00(-0.21%)
Oct 02, 2019 0.9500 0.9600 0.9400 0.9420 51,061 -0.01(-0.64%)
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.