• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Pavmed Inc (NQ: PAVM )

    1.230 UNCHANGED
    Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 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 (%)
    Sep 30, 2024 1.160 1.257 1.150 1.230 58,890 +0.06(+5.13%)
    Sep 27, 2024 1.170 1.170 1.100 1.170 30,961 +0.01(+0.86%)
    Sep 26, 2024 1.160 1.220 1.140 1.160 13,418 +0.01(+0.87%)
    Sep 25, 2024 1.300 1.330 1.130 1.150 33,627 -0.13(-10.16%)
    Sep 24, 2024 1.290 1.320 1.163 1.280 31,943 -0.01(-0.78%)
    Sep 23, 2024 1.530 1.530 1.250 1.290 80,925 -0.32(-19.88%)
    Sep 20, 2024 1.730 1.760 1.540 1.610 50,834 -0.04(-2.42%)
    Sep 19, 2024 1.640 1.673 1.600 1.650 24,969 +0.02(+1.23%)
    Sep 18, 2024 1.730 1.770 1.450 1.630 57,626 -0.10(-5.51%)
    Sep 17, 2024 1.710 1.760 1.680 1.725 87,799 -0.04(-2.54%)
    Sep 16, 2024 1.800 1.900 1.590 1.770 69,502 -0.01(-0.56%)
    Sep 13, 2024 1.820 1.830 1.660 1.780 106,008 +0.06(+3.53%)
    Sep 12, 2024 1.550 1.719 1.540 1.719 79,370 +0.14(+8.82%)
    Sep 11, 2024 1.710 1.880 1.450 1.580 273,550 -0.13(-7.60%)
    Sep 10, 2024 1.180 1.740 1.180 1.710 328,418 +0.52(+43.70%)
    Sep 09, 2024 1.080 1.257 1.070 1.190 41,392 +0.10(+9.17%)
    Sep 06, 2024 1.080 1.100 1.070 1.090 32,510 -0.07(-6.03%)
    Sep 05, 2024 1.130 1.170 1.070 1.160 14,577 +0.06(+5.45%)
    Sep 04, 2024 1.200 1.320 1.060 1.100 239,236 -0.09(-7.31%)
    Sep 03, 2024 0.9300 1.200 0.9100 1.187 413,208 +0.28(+30.42%)
    Aug 30, 2024 0.8500 0.9158 0.8400 0.9100 108,601 +0.07(+8.29%)
    Aug 29, 2024 0.8800 0.8800 0.8000 0.8403 88,031 -0.04(-4.05%)
    Aug 28, 2024 0.9900 0.9900 0.8303 0.8758 99,798 -0.03(-3.76%)
    Aug 27, 2024 0.8500 0.9700 0.8100 0.9100 106,962 +0.10(+12.35%)
    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%)
    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.