Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pavmed Inc (NQ: PAVM )

0.8000 -0.0018 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 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 (%)
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.