ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Pavmed Inc (NQ: PAVM )

0.9100 +0.1000 (+12.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 26, 2024 0.7400 0.8200 0.7010 0.8100 133,143 +0.08(+10.20%)
Aug 23, 2024 0.6960 0.7400 0.6960 0.7350 46,471 +0.05(+7.42%)
Aug 22, 2024 0.7300 0.7300 0.6842 0.6842 44,014 -0.05(-6.20%)
Aug 21, 2024 0.7299 0.7351 0.6825 0.7294 53,550 +0.03(+4.20%)
Aug 20, 2024 0.7000 0.7100 0.6845 0.7000 32,164 +0.01(+1.45%)
Aug 19, 2024 0.7035 0.7125 0.6700 0.6900 45,463 +0.01(+1.62%)
Aug 16, 2024 0.7000 0.7100 0.6600 0.6790 32,662 -0.02(-3.14%)
Aug 15, 2024 0.7400 0.7400 0.6800 0.7010 79,898 -0.02(-2.63%)
Aug 14, 2024 0.7200 0.7400 0.7000 0.7199 40,335 -0.02(-2.72%)
Aug 13, 2024 0.8500 0.8500 0.6722 0.7400 79,670 -0.06(-7.50%)
Aug 12, 2024 0.8830 0.8830 0.7845 0.8000 43,120 -0.03(-3.73%)
Aug 09, 2024 0.8190 0.8560 0.7750 0.8310 31,631 +0.03(+3.87%)
Aug 08, 2024 0.7700 0.8000 0.7700 0.8000 12,904 +0.03(+3.23%)
Aug 07, 2024 0.8109 0.8109 0.7579 0.7750 6,770 -0.01(-1.35%)
Aug 06, 2024 0.8000 0.8110 0.7510 0.7856 15,815 -0.03(-3.12%)
Aug 05, 2024 0.7558 0.8110 0.7300 0.8109 57,886 +0.01(+1.36%)
Aug 02, 2024 0.8100 0.8110 0.7500 0.8000 64,809 -0.00(-0.22%)
Aug 01, 2024 0.8510 0.9035 0.7791 0.8018 49,292 -0.06(-7.31%)
Jul 31, 2024 0.9190 0.9190 0.8600 0.8650 24,581 +0.02(+1.76%)
Jul 30, 2024 0.9797 0.9797 0.8000 0.8500 86,739 -0.16(-15.84%)
Jul 29, 2024 1.000 1.030 0.9855 1.010 108,189 -0.00(-0.49%)
Jul 26, 2024 1.020 1.060 1.010 1.015 227,725 -0.03(-2.40%)
Jul 25, 2024 1.040 1.055 1.040 1.040 6,640 +0.00(+0.00%)
Jul 24, 2024 1.050 1.100 1.040 1.040 23,534 -0.03(-2.80%)
Jul 23, 2024 1.010 1.110 0.9800 1.070 105,542 +0.03(+2.88%)
Jul 22, 2024 1.030 1.050 0.9846 1.040 26,068 +0.03(+2.97%)
Jul 19, 2024 1.040 1.132 0.9953 1.010 42,576 -0.03(-2.88%)
Jul 18, 2024 1.200 1.230 1.017 1.040 71,598 -0.11(-9.96%)
Jul 17, 2024 1.060 1.340 1.060 1.155 276,173 +0.11(+11.06%)
Jul 16, 2024 0.9500 1.060 0.9500 1.040 105,356 +0.10(+10.64%)
Jul 15, 2024 0.8400 0.9450 0.8400 0.9400 98,611 +0.08(+9.43%)
Jul 12, 2024 0.8800 0.9497 0.8310 0.8590 132,812 +0.01(+1.06%)
Jul 11, 2024 0.7900 0.8699 0.7900 0.8500 88,387 +0.04(+4.95%)
Jul 10, 2024 0.8000 0.8200 0.7600 0.8099 52,243 +0.03(+3.83%)
Jul 09, 2024 0.7900 0.8190 0.7500 0.7800 47,860 -0.01(-1.80%)
Jul 08, 2024 0.7300 0.8300 0.7297 0.7943 19,876 +0.09(+12.19%)
Jul 05, 2024 0.7201 0.7299 0.7000 0.7080 13,348 +0.00(+0.00%)
Jul 03, 2024 0.7100 0.7300 0.7080 0.7080 10,821 -0.00(-0.28%)
Jul 02, 2024 0.7500 0.7900 0.7100 0.7100 52,006 -0.05(-7.07%)
Jul 01, 2024 0.8150 1.090 0.7640 0.7640 129,147 -0.05(-6.26%)
Jun 28, 2024 0.8600 0.8675 0.7610 0.8150 22,772 +0.05(+6.30%)
Jun 27, 2024 0.7500 0.8487 0.7500 0.7667 17,835 +0.02(+3.33%)
Jun 26, 2024 0.7780 0.7780 0.7410 0.7420 35,049 +0.00(+0.13%)
Jun 25, 2024 0.8290 0.8499 0.5999 0.7410 71,808 -0.03(-3.92%)
Jun 24, 2024 0.8300 0.8400 0.7500 0.7712 55,569 -0.06(-7.04%)
Jun 21, 2024 0.8700 0.9000 0.8221 0.8296 67,663 -0.02(-2.81%)
Jun 20, 2024 0.9253 0.9550 0.8400 0.8536 93,866 -0.07(-7.72%)
Jun 18, 2024 1.000 1.010 0.9201 0.9250 46,886 -0.08(-8.42%)
Jun 17, 2024 1.060 1.060 0.9501 1.010 94,930 -0.05(-4.72%)
Jun 14, 2024 1.080 1.090 1.050 1.060 32,119 -0.05(-4.50%)
Jun 13, 2024 1.040 1.140 1.040 1.110 275,268 +0.06(+5.71%)
Jun 12, 2024 1.160 1.250 1.050 1.050 74,142 -0.11(-9.48%)
Jun 11, 2024 1.120 1.300 1.100 1.160 33,711 +0.01(+0.87%)
Jun 10, 2024 1.190 1.250 1.145 1.150 33,622 -0.01(-0.86%)
Jun 07, 2024 1.150 1.210 1.095 1.160 55,992 +0.03(+2.65%)
Jun 06, 2024 1.200 1.290 1.130 1.130 115,462 -0.05(-4.24%)
Jun 05, 2024 1.300 1.371 1.180 1.180 49,671 -0.11(-8.53%)
Jun 04, 2024 1.390 1.470 1.290 1.290 47,608 -0.11(-7.86%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.