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 (%)
Jun 28, 2019 1.130 1.150 1.100 1.140 223,100 +0.01(+0.88%)
Jun 27, 2019 1.170 1.170 1.100 1.130 312,925 -0.02(-1.31%)
Jun 26, 2019 1.150 1.190 1.130 1.145 279,985 -0.00(-0.43%)
Jun 25, 2019 1.160 1.190 1.070 1.150 827,616 -0.01(-0.86%)
Jun 24, 2019 1.270 1.350 1.150 1.160 2,695,947 -0.06(-4.92%)
Jun 21, 2019 1.180 1.230 1.150 1.220 498,900 +0.06(+5.17%)
Jun 20, 2019 1.120 1.190 1.110 1.160 235,091 +0.03(+2.65%)
Jun 19, 2019 1.120 1.140 1.110 1.130 170,863 +0.01(+0.89%)
Jun 18, 2019 1.130 1.140 1.120 1.120 89,963 -0.02(-1.75%)
Jun 17, 2019 1.140 1.150 1.100 1.140 74,807 -0.01(-0.87%)
Jun 14, 2019 1.130 1.150 1.120 1.150 83,400 +0.02(+1.77%)
Jun 13, 2019 1.130 1.150 1.121 1.130 77,933 +0.00(+0.00%)
Jun 12, 2019 1.120 1.140 1.120 1.130 27,508 -0.01(-0.88%)
Jun 11, 2019 1.160 1.160 1.120 1.140 144,144 +0.00(+0.00%)
Jun 10, 2019 1.120 1.160 1.120 1.140 113,572 +0.03(+2.70%)
Jun 07, 2019 1.100 1.120 1.080 1.110 155,900 +0.01(+0.91%)
Jun 06, 2019 1.150 1.150 1.100 1.100 164,562 -0.06(-5.17%)
Jun 05, 2019 1.080 1.190 1.080 1.160 354,839 +0.08(+7.41%)
Jun 04, 2019 1.090 1.090 1.070 1.080 93,654 -0.01(-0.92%)
Jun 03, 2019 1.090 1.097 1.060 1.090 167,338 +0.01(+0.93%)
May 31, 2019 1.070 1.088 1.060 1.080 75,300 +0.01(+0.93%)
May 30, 2019 1.080 1.080 1.060 1.070 103,055 -0.02(-1.83%)
May 29, 2019 1.060 1.090 1.050 1.090 108,520 +0.04(+3.81%)
May 28, 2019 1.070 1.080 1.040 1.050 94,058 -0.02(-1.87%)
May 24, 2019 1.110 1.130 1.070 1.070 99,200 -0.04(-3.60%)
May 23, 2019 1.030 1.110 1.030 1.110 157,310 +0.08(+7.77%)
May 22, 2019 1.050 1.060 1.010 1.030 314,085 +0.00(+0.00%)
May 21, 2019 1.110 1.140 1.000 1.030 484,570 -0.07(-6.36%)
May 20, 2019 1.090 1.130 1.050 1.100 442,981 +0.00(+0.00%)
May 17, 2019 1.150 1.150 1.080 1.100 350,200 -0.04(-3.51%)
May 16, 2019 1.170 1.170 1.100 1.140 498,613 -0.03(-2.56%)
May 15, 2019 1.230 1.230 1.150 1.170 553,923 -0.04(-3.31%)
May 14, 2019 1.250 1.258 1.200 1.210 171,068 -0.03(-2.42%)
May 13, 2019 1.230 1.280 1.220 1.240 232,655 -0.00(-0.01%)
May 10, 2019 1.260 1.270 1.220 1.240 195,500 -0.02(-1.58%)
May 09, 2019 1.280 1.290 1.260 1.260 219,867 -0.02(-1.56%)
May 08, 2019 1.270 1.330 1.220 1.280 335,076 -0.04(-3.03%)
May 07, 2019 1.320 1.350 1.300 1.320 80,223 +0.01(+0.76%)
May 06, 2019 1.370 1.370 1.310 1.310 167,210 -0.01(-0.76%)
May 03, 2019 1.300 1.375 1.294 1.320 323,500 +0.01(+0.76%)
May 02, 2019 1.300 1.310 1.265 1.310 173,402 +0.02(+1.55%)
May 01, 2019 1.300 1.320 1.280 1.290 249,131 +0.00(+0.00%)
Apr 30, 2019 1.270 1.290 1.260 1.290 188,964 +0.02(+1.57%)
Apr 29, 2019 1.290 1.300 1.250 1.270 131,454 -0.02(-1.43%)
Apr 26, 2019 1.240 1.305 1.210 1.288 397,400 +0.06(+4.75%)
Apr 25, 2019 1.190 1.240 1.170 1.230 110,828 +0.04(+3.36%)
Apr 24, 2019 1.240 1.320 1.180 1.190 848,931 -0.04(-3.25%)
Apr 23, 2019 1.210 1.244 1.200 1.230 386,267 +0.04(+3.36%)
Apr 22, 2019 1.170 1.230 1.170 1.190 293,863 +0.02(+1.71%)
Apr 18, 2019 1.250 1.250 1.150 1.170 536,900 -0.04(-3.31%)
Apr 17, 2019 1.220 1.250 1.210 1.210 250,297 +0.00(+0.00%)
Apr 16, 2019 1.180 1.220 1.180 1.210 276,825 +0.02(+1.68%)
Apr 15, 2019 1.150 1.250 1.150 1.190 144,852 +0.05(+4.39%)
Apr 12, 2019 1.250 1.250 1.060 1.140 1,247,300 -0.11(-8.80%)
Apr 11, 2019 1.280 1.280 1.230 1.250 93,795 +0.00(+0.00%)
Apr 10, 2019 1.230 1.280 1.220 1.250 137,095 +0.02(+1.63%)
Apr 09, 2019 1.260 1.270 1.210 1.230 186,443 +0.00(+0.00%)
Apr 08, 2019 1.210 1.250 1.200 1.230 329,047 +0.05(+4.24%)
Apr 05, 2019 1.120 1.220 1.100 1.180 544,100 +0.02(+1.72%)
Apr 04, 2019 1.210 1.290 1.090 1.160 2,234,554 -0.03(-2.52%)
Apr 03, 2019 1.170 1.210 1.160 1.190 270,898 +0.01(+0.85%)
Apr 02, 2019 1.150 1.190 1.140 1.180 220,625 +0.03(+2.61%)
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.