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 (%)
Aug 30, 2019 0.3300 0.3300 0.3300 0.3300 16,000 +0.00(+0.00%)
Aug 29, 2019 0.3300 0.3350 0.3300 0.3300 1,700 +0.00(+0.00%)
Aug 27, 2019 0.3300 0.3300 0.3300 0 +0.01(+3.09%)
Aug 26, 2019 0.3200 0.3300 0.3187 0.3201 11,889 -0.01(-3.00%)
Aug 23, 2019 0.3200 0.3300 0.3150 0.3300 12,200 +0.01(+3.13%)
Aug 22, 2019 0.3200 0.3200 0.3150 0.3200 12,022 +0.00(+0.00%)
Aug 21, 2019 0.3200 0.3210 0.3155 0.3200 13,173 +0.00(+0.00%)
Aug 20, 2019 0.3200 0.3200 0.3094 0.3200 6,150 +0.00(+0.00%)
Aug 19, 2019 0.3200 0.3200 0.3100 0.3200 5,300 +0.00(+0.00%)
Aug 16, 2019 0.3200 0.3200 0.2900 0.3200 14,400 +0.02(+6.67%)
Aug 15, 2019 0.3200 0.3214 0.3000 0.3000 7,000 -0.02(-6.22%)
Aug 14, 2019 0.3300 0.3300 0.2911 0.3199 10,851 -0.01(-3.06%)
Aug 12, 2019 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Aug 09, 2019 0.3500 0.3500 0.2750 0.3500 67,700 +0.01(+2.91%)
Aug 08, 2019 0.3800 0.3800 0.3400 0.3401 5,800 -0.04(-10.50%)
Aug 06, 2019 0.3800 0.3800 0.3800 0 +0.03(+8.57%)
Aug 05, 2019 0.3500 0.3600 0.3210 0.3500 15,096 -0.03(-7.89%)
Aug 02, 2019 0.3800 0.3800 0.3800 0.3800 200 +0.02(+5.56%)
Aug 01, 2019 0.3600 0.3600 0.3600 0.3600 800 -0.02(-5.26%)
Jul 31, 2019 0.3500 0.3800 0.3500 0.3800 3,000 +0.04(+11.76%)
Jul 30, 2019 0.3500 0.3500 0.3300 0.3400 5,500 +0.00(+0.00%)
Jul 29, 2019 0.3800 0.3800 0.3100 0.3400 6,150 -0.04(-10.53%)
Jul 26, 2019 0.3700 0.3900 0.3700 0.3800 1,300 +0.01(+2.70%)
Jul 25, 2019 0.3600 0.3700 0.3600 0.3700 5,500 +0.00(+0.00%)
Jul 24, 2019 0.3954 0.3954 0.3600 0.3700 12,600 +0.01(+2.78%)
Jul 23, 2019 0.3600 0.3601 0.3600 0.3600 3,344 +0.00(+0.00%)
Jul 22, 2019 0.3251 0.3700 0.3251 0.3600 8,872 +0.00(+0.00%)
Jul 19, 2019 0.3500 0.3600 0.3500 0.3600 10,400 +0.01(+2.86%)
Jul 18, 2019 0.3500 0.3510 0.3500 0.3500 49,533 +0.00(+0.00%)
Jul 17, 2019 0.3500 0.3500 0.3000 0.3500 117,600 +0.01(+2.94%)
Jul 16, 2019 0.3500 0.3500 0.3400 0.3400 1,000 -0.01(-4.23%)
Jul 15, 2019 0.3030 0.3550 0.3030 0.3550 8,000 +0.01(+1.43%)
Jul 12, 2019 0.3001 0.3500 0.3001 0.3500 4,200 +0.00(+0.00%)
Jul 11, 2019 0.3001 0.3500 0.3001 0.3500 4,857 -0.01(-2.78%)
Jul 10, 2019 0.3001 0.3900 0.3001 0.3600 10,575 -0.02(-5.26%)
Jul 08, 2019 0.3800 0.3800 0.3800 0 +0.02(+7.01%)
Jul 05, 2019 0.3500 0.3560 0.3500 0.3551 16,600 -0.02(-6.55%)
Jul 03, 2019 0.3500 0.3800 0.3500 0.3800 19,000 -0.04(-9.52%)
Jul 01, 2019 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jun 28, 2019 0.4200 0.4200 0.4200 0.4200 200 +0.00(+0.00%)
Jun 26, 2019 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jun 24, 2019 0.4200 0.4200 0.4200 0 +0.01(+2.44%)
Jun 21, 2019 0.4100 0.4100 0.4100 0.4100 1,800 +0.00(+0.00%)
Jun 20, 2019 0.4000 0.4100 0.3881 0.4100 53,252 +0.02(+5.13%)
Jun 19, 2019 0.3500 0.3900 0.3500 0.3900 7,000 -0.01(-2.50%)
Jun 18, 2019 0.4000 0.4000 0.4000 0.4000 625 +0.00(+0.00%)
Jun 17, 2019 0.3900 0.4000 0.3900 0.4000 1,300 +0.01(+2.56%)
Jun 12, 2019 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Jun 11, 2019 0.3900 0.4000 0.3900 0.4000 1,500 +0.02(+3.90%)
Jun 10, 2019 0.3700 0.3850 0.3500 0.3850 7,930 +0.00(+0.00%)
Jun 05, 2019 0.3850 0.3850 0.3850 0 +0.01(+2.12%)
Jun 04, 2019 0.3900 0.3900 0.3700 0.3770 44,042 -0.00(-0.79%)
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.