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

Pavmed Inc Series Z WT (NQ: PAVMZ )

0.0223 -0.0026 (-10.44%)
Streaming Delayed Price Updated: 12:01 PM EDT, Apr 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 (%)
Jun 30, 2022 0.4600 0.5000 0.4252 0.5000 38,056 +0.00(+0.02%)
Jun 29, 2022 0.5459 0.5459 0.4850 0.4999 9,434 +0.00(+0.14%)
Jun 28, 2022 0.5500 0.5500 0.4992 0.4992 18,500 -0.07(-12.42%)
Jun 27, 2022 0.5899 0.5899 0.5700 0.5700 3,436 -0.01(-2.11%)
Jun 24, 2022 0.6300 0.6300 0.5451 0.5823 3,750 +0.04(+7.81%)
Jun 23, 2022 0.5095 0.5456 0.4750 0.5401 9,310 +0.02(+3.87%)
Jun 22, 2022 0.5100 0.5200 0.5100 0.5200 2,875 -0.01(-1.85%)
Jun 21, 2022 0.5299 0.5299 0.5298 0.5298 1,825 -0.01(-1.62%)
Jun 15, 2022 0.5385 0 -0.00(-0.28%)
Jun 14, 2022 0.4201 0.5599 0.4201 0.5400 2,500 -0.01(-1.82%)
Jun 13, 2022 0.5500 0.5500 0.5500 0.5500 100 -0.07(-12.00%)
Jun 08, 2022 0.6250 0 +0.02(+4.13%)
Jun 07, 2022 0.5899 0.6002 0.5479 0.6002 9,348 +0.05(+9.13%)
Jun 03, 2022 0.5500 0 -0.05(-8.33%)
Jun 02, 2022 0.5699 0.6000 0.5301 0.6000 23,044 +0.11(+22.45%)
Jun 01, 2022 0.5725 0.5725 0.4804 0.4900 12,138 -0.14(-22.22%)
May 27, 2022 0.6300 1 +0.02(+3.28%)
May 26, 2022 0.5800 0.6100 0.5600 0.6100 1,002 +0.00(+0.26%)
May 24, 2022 0.6084 40 -0.02(-2.66%)
May 23, 2022 0.6240 0.6250 0.6000 0.6250 4,050 +0.03(+4.18%)
May 20, 2022 0.6300 0.6319 0.5851 0.5999 16,111 -0.07(-10.45%)
May 18, 2022 0.6699 0 +0.03(+4.67%)
May 17, 2022 0.6439 0.6600 0.6180 0.6400 3,255 +0.01(+1.59%)
May 16, 2022 0.6320 0.6440 0.5931 0.6300 18,900 -0.02(-2.90%)
May 13, 2022 0.6200 0.6800 0.6200 0.6488 14,938 +0.00(+0.14%)
May 12, 2022 0.6599 0.6760 0.5801 0.6479 14,648 -0.02(-3.59%)
May 11, 2022 0.7479 0.7479 0.6399 0.6720 2,670 -0.02(-2.61%)
May 10, 2022 0.7501 0.7501 0.6900 0.6900 18,185 -0.08(-10.16%)
May 09, 2022 0.7480 0.8506 0.7240 0.7680 6,300 +0.02(+2.40%)
May 06, 2022 0.7440 0.7500 0.7440 0.7500 2,400 -0.03(-3.82%)
May 05, 2022 0.6201 0.8200 0.6201 0.7798 7,480 +0.03(+3.99%)
May 04, 2022 0.7040 0.7499 0.7040 0.7499 1,500 +0.03(+4.15%)
May 03, 2022 0.7699 0.7700 0.7102 0.7200 6,120 -0.01(-0.70%)
May 02, 2022 0.6959 0.7520 0.6959 0.7251 4,020 +0.04(+5.44%)
Apr 29, 2022 0.7158 0.7519 0.6877 0.6877 1,000 +0.02(+3.60%)
Apr 28, 2022 0.6639 0.6639 0.6624 0.6638 1,350 +0.03(+4.80%)
Apr 27, 2022 0.6800 0.7602 0.6300 0.6334 53,512 -0.03(-4.02%)
Apr 26, 2022 0.6100 0.6599 0.5900 0.6599 3,835 +0.06(+9.97%)
Apr 25, 2022 0.6000 0.6001 0.5901 0.6001 13,417 -0.01(-2.22%)
Apr 22, 2022 0.6000 0.6137 0.5500 0.6137 4,841 +0.06(+11.56%)
Apr 21, 2022 0.6185 0.6185 0.5501 0.5501 464 -0.10(-15.38%)
Apr 19, 2022 0.6501 14 +0.02(+2.54%)
Apr 18, 2022 0.6757 0.6757 0.5723 0.6340 14,578 -0.11(-14.31%)
Apr 14, 2022 0.6302 0.7399 0.6202 0.7399 2,692 +0.08(+11.68%)
Apr 13, 2022 0.6132 0.6699 0.6132 0.6625 29,951 +0.02(+3.56%)
Apr 12, 2022 0.6200 0.6791 0.5999 0.6397 16,405 +0.02(+3.19%)
Apr 11, 2022 0.6299 0.6399 0.5220 0.6199 20,671 -0.02(-3.14%)
Apr 08, 2022 0.6700 0.6700 0.6155 0.6400 5,055 -0.07(-9.62%)
Apr 07, 2022 0.7098 0.7098 0.7081 0.7081 447 +0.06(+8.94%)
Apr 06, 2022 0.7010 0.7010 0.6500 0.6500 23,433 -0.05(-7.28%)
Apr 05, 2022 0.7010 0.7299 0.7010 0.7010 10,220 -0.00(-0.01%)
Apr 04, 2022 0.8001 0.8699 0.6801 0.7011 29,028 +0.01(+0.86%)
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.