Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Pavmed Inc (NQ: PAVM ) 0.9100 +0.0697 (+8.29%) Streaming Delayed Price Updated: 4:00 PM EDT, Aug 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) 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.