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

Pavmed Inc Series Z WT (NQ: PAVMZ )

0.0300 +0.0032 (+11.94%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 8, 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 (%)
Dec 31, 2019 0.3850 0.3990 0.3700 0.3886 110,500 +0.02(+5.34%)
Dec 30, 2019 0.3697 0.3700 0.3500 0.3689 23,937 +0.01(+3.89%)
Dec 27, 2019 0.3700 0.3750 0.3304 0.3551 48,300 -0.01(-3.27%)
Dec 26, 2019 0.3400 0.3800 0.3400 0.3671 238,210 +0.03(+9.52%)
Dec 24, 2019 0.3400 0.3400 0.3351 0.3352 28,800 -0.00(-0.30%)
Dec 23, 2019 0.3388 0.3400 0.3300 0.3362 42,600 +0.02(+5.06%)
Dec 20, 2019 0.3205 0.3205 0.3200 0.3200 23,100 -0.01(-3.00%)
Dec 19, 2019 0.3400 0.3400 0.3299 0.3299 12,697 -0.01(-1.87%)
Dec 18, 2019 0.3100 0.3400 0.3100 0.3362 19,849 +0.01(+1.85%)
Dec 17, 2019 0.3394 0.3394 0.3298 0.3301 11,900 -0.01(-2.88%)
Dec 16, 2019 0.3100 0.3400 0.3100 0.3399 69,824 +0.04(+13.19%)
Dec 13, 2019 0.3100 0.3100 0.3003 0.3003 38,000 -0.01(-3.13%)
Dec 12, 2019 0.3100 0.3100 0.3100 0.3100 500 +0.00(+0.81%)
Dec 11, 2019 0.3075 0.3075 0.3075 0.3075 578 +0.01(+2.47%)
Dec 10, 2019 0.3300 0.3300 0.2990 0.3001 37,700 -0.02(-5.45%)
Dec 09, 2019 0.3190 0.3190 0.3174 0.3174 1,000 -0.00(-0.81%)
Dec 06, 2019 0.3300 0.3300 0.3000 0.3200 2,100 +0.00(+0.00%)
Dec 05, 2019 0.3285 0.3285 0.3050 0.3200 37,289 +0.00(+0.31%)
Dec 04, 2019 0.3100 0.3190 0.3100 0.3190 862 -0.00(-0.31%)
Dec 03, 2019 0.3200 0.3200 0.3200 0.3200 100 +0.01(+3.23%)
Dec 02, 2019 0.3300 0.3300 0.2652 0.3100 5,091 +0.00(+0.00%)
Nov 27, 2019 0.3100 0.3100 0.3100 0 -0.01(-3.09%)
Nov 26, 2019 0.3199 0.3199 0.3199 0.3199 3,267 -0.01(-3.06%)
Nov 25, 2019 0.2850 0.3300 0.2457 0.3300 23,151 +0.04(+12.78%)
Nov 22, 2019 0.3200 0.3300 0.2926 0.2926 90,000 -0.01(-4.07%)
Nov 21, 2019 0.3226 0.3300 0.2800 0.3050 63,328 -0.01(-3.30%)
Nov 20, 2019 0.3100 0.3300 0.3000 0.3154 85,473 +0.03(+8.65%)
Nov 19, 2019 0.3000 0.3000 0.2903 0.2903 24,200 -0.01(-3.23%)
Nov 18, 2019 0.3000 0.3000 0.2900 0.3000 56,016 +0.01(+1.69%)
Nov 15, 2019 0.2900 0.3058 0.2900 0.2950 12,900 +0.01(+2.04%)
Nov 14, 2019 0.3000 0.3000 0.2851 0.2891 29,450 +0.01(+1.90%)
Nov 12, 2019 0.2837 0.2837 0.2837 0 +0.01(+5.04%)
Nov 08, 2019 0.2701 0.2701 0.2701 0 -0.03(-9.97%)
Nov 07, 2019 0.3000 0.3000 0.3000 0.3000 7,400 -0.00(-0.33%)
Nov 06, 2019 0.3010 0.3010 0.3010 0.3010 2,000 +0.00(+0.33%)
Nov 05, 2019 0.2900 0.3034 0.2886 0.3000 2,100 +0.00(+0.47%)
Nov 04, 2019 0.2800 0.3000 0.2800 0.2986 9,000 -0.00(-0.47%)
Nov 01, 2019 0.3300 0.3300 0.3000 0.3000 1,400 +0.00(+0.00%)
Oct 29, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 28, 2019 0.3000 0.3000 0.3000 0.3000 15,000 -0.00(-1.15%)
Oct 25, 2019 0.2802 0.3050 0.2800 0.3035 4,100 +0.00(+1.17%)
Oct 24, 2019 0.3000 0.3000 0.3000 0.3000 2,000 +0.00(+0.00%)
Oct 23, 2019 0.3050 0.3050 0.2990 0.3000 10,040 -0.01(-1.64%)
Oct 21, 2019 0.3050 0.3050 0.3050 0 +0.02(+7.39%)
Oct 17, 2019 0.2840 0.2840 0.2840 0 -0.02(-5.33%)
Oct 16, 2019 0.2900 0.3200 0.2800 0.3000 26,273 -0.02(-6.25%)
Oct 15, 2019 0.3200 0.3200 0.3200 0.3200 100 +0.04(+14.29%)
Oct 14, 2019 0.3100 0.3126 0.2800 0.2800 31,300 -0.05(-15.15%)
Oct 10, 2019 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Oct 08, 2019 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Oct 02, 2019 0.3300 0.3300 0.3300 0 +0.02(+6.45%)
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.