Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Pavmed Inc
(NQ:
PAVM
)
1.100
-0.090 (-7.56%)
Streaming Delayed Price
Updated: 3:56 PM EDT, Sep 4, 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 (%)
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%)
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%)
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
.