Pavmed Inc Series Z WT (NQ: PAVMZ )

0.6699 UNCHANGED
Streaming Delayed Price Updated: 10:58 AM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2022 0.7936 0.8000 0.6951 0.6951 155,044 -0.12(-15.23%)
Mar 31, 2022 0.7601 0.8488 0.6849 0.8200 131,867 -0.05(-5.96%)
Mar 30, 2022 0.8500 0.9199 0.8500 0.8720 15,998 -0.11(-11.02%)
Mar 29, 2022 0.9000 1.010 0.9000 0.9800 11,789 +0.04(+3.70%)
Mar 28, 2022 0.9002 0.9700 0.8000 0.9450 18,838 -0.03(-3.13%)
Mar 25, 2022 0.9900 0.9900 0.9100 0.9755 12,811 -0.04(-4.36%)
Mar 24, 2022 0.9648 1.020 0.8800 1.020 19,597 +0.05(+5.17%)
Mar 23, 2022 0.9200 1.030 0.8650 0.9699 35,391 +0.08(+8.99%)
Mar 22, 2022 0.9001 0.9001 0.8500 0.8899 3,548 -0.00(-0.03%)
Mar 21, 2022 0.9699 0.9699 0.8902 0.8902 10,410 -0.01(-1.34%)
Mar 18, 2022 0.9597 1.030 0.9000 0.9023 28,565 -0.03(-3.00%)
Mar 17, 2022 0.8795 1.020 0.8795 0.9302 20,478 +0.16(+20.04%)
Mar 16, 2022 0.7125 0.7749 0.7125 0.7749 1,425 +0.03(+4.72%)
Mar 15, 2022 0.7499 0.7700 0.6402 0.7400 14,404 +0.02(+2.78%)
Mar 14, 2022 0.7600 0.7600 0.7200 0.7200 21,555 -0.09(-11.11%)
Mar 11, 2022 0.8899 0.8899 0.7701 0.8100 14,374 -0.05(-5.81%)
Mar 10, 2022 0.8727 0.8727 0.8598 0.8600 1,000 -0.05(-5.37%)
Mar 09, 2022 0.9099 0.9636 0.8998 0.9088 30,128 +0.05(+5.67%)
Mar 08, 2022 0.8500 0.8800 0.8500 0.8600 2,090 -0.02(-2.26%)
Mar 07, 2022 0.8799 0.9000 0.8799 0.8799 1,506 -0.00(-0.01%)
Mar 04, 2022 0.9000 0.9000 0.8414 0.8800 2,300 -0.02(-2.21%)
Mar 03, 2022 0.9700 0.9700 0.8999 0.8999 9,084 -0.04(-4.27%)
Mar 02, 2022 0.9301 0.9902 0.9301 0.9400 2,400 +0.01(+1.04%)
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.