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

Pavmed Inc Series Z WT (NQ: PAVMZ )

0.0600 -0.0120 (-16.67%)
Streaming Delayed Price Updated: 12:04 PM EDT, May 17, 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%)
Oct 01, 2019 0.3200 0.3200 0.3100 0.3100 400 -0.01(-3.13%)
Sep 30, 2019 0.3200 0.3200 0.3200 0.3200 400 +0.00(+0.00%)
Sep 26, 2019 0.3200 0.3200 0.3200 0 +0.00(+0.28%)
Sep 23, 2019 0.3191 0.3191 0.3191 0 -0.01(-1.82%)
Sep 20, 2019 0.3200 0.3287 0.3200 0.3250 5,400 +0.02(+7.97%)
Sep 19, 2019 0.3011 0.3011 0.3010 0.3010 200 -0.02(-5.94%)
Sep 17, 2019 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Sep 16, 2019 0.2800 0.3300 0.2800 0.3200 2,400 -0.00(-0.03%)
Sep 13, 2019 0.3200 0.3250 0.3200 0.3201 10,400 -0.00(-0.90%)
Sep 12, 2019 0.3300 0.3300 0.2712 0.3230 17,301 -0.01(-2.12%)
Sep 11, 2019 0.3200 0.3448 0.3200 0.3300 11,600 +0.01(+2.84%)
Sep 10, 2019 0.3200 0.3300 0.3200 0.3209 4,928 +0.00(+0.28%)
Sep 09, 2019 0.3319 0.3319 0.3130 0.3200 4,200 +0.01(+3.23%)
Sep 06, 2019 0.3100 0.3100 0.3100 0.3100 1,000 +0.01(+3.33%)
Sep 05, 2019 0.2600 0.3000 0.2600 0.3000 16,000 -0.05(-14.29%)
Sep 04, 2019 0.3350 0.3500 0.3350 0.3500 19,730 +0.02(+6.06%)
Sep 03, 2019 0.3300 0.3400 0.2843 0.3300 13,815 +0.00(+0.00%)
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%)
Jun 03, 2019 0.3700 0.3900 0.3699 0.3800 64,006 +0.00(+0.00%)
May 31, 2019 0.3800 0.4000 0.3800 0.3800 31,400 +0.00(+0.00%)
May 30, 2019 0.3800 0.3850 0.3700 0.3800 17,618 -0.01(-1.30%)
May 29, 2019 0.3580 0.3850 0.3580 0.3850 12,403 +0.03(+8.15%)
May 28, 2019 0.3800 0.3800 0.3500 0.3560 16,550 -0.02(-6.32%)
May 24, 2019 0.3800 0.3800 0.3800 0.3800 4,100 +0.00(+0.00%)
May 23, 2019 0.3100 0.3800 0.3000 0.3800 14,507 +0.00(+0.00%)
May 22, 2019 0.3900 0.4000 0.3700 0.3800 66,800 +0.02(+5.56%)
May 21, 2019 0.3600 0.4000 0.3600 0.3600 12,500 +0.00(+0.00%)
May 20, 2019 0.3450 0.3600 0.3450 0.3600 13,000 +0.01(+3.63%)
May 17, 2019 0.3750 0.3750 0.3250 0.3474 61,400 -0.00(-0.74%)
May 16, 2019 0.4025 0.4025 0.3500 0.3500 2,850 +0.00(+0.00%)
May 15, 2019 0.3500 0.3500 0.3500 0.3500 20,867 -0.05(-12.10%)
May 13, 2019 0.3982 0.3982 0.3982 0 +0.05(+13.77%)
May 10, 2019 0.4000 0.4000 0.3500 0.3500 400 -0.00(-0.03%)
May 09, 2019 0.3800 0.3800 0.3500 0.3501 28,805 -0.05(-12.47%)
May 08, 2019 0.4000 0.4000 0.4000 0.4000 6,150 -0.03(-6.98%)
May 07, 2019 0.4300 0.4300 0.4000 0.4300 9,225 -0.02(-3.37%)
May 03, 2019 0.4450 0.4450 0.4450 0 -0.01(-1.11%)
May 02, 2019 0.4583 0.4749 0.4324 0.4500 5,419 +0.02(+5.81%)
May 01, 2019 0.4500 0.4500 0.4253 0.4253 526 -0.02(-4.43%)
Apr 30, 2019 0.4000 0.4450 0.2580 0.4450 23,701 +0.01(+1.14%)
Apr 26, 2019 0.4400 0.4400 0.4400 0 +0.03(+7.32%)
Apr 25, 2019 0.4100 0.4100 0.4100 0.4100 500 -0.02(-5.60%)
Apr 24, 2019 0.4343 0.4343 0.4343 0.4343 20,764 +0.00(+0.00%)
Apr 23, 2019 0.4343 0.4343 0.4343 0.4343 500 +0.02(+5.39%)
Apr 22, 2019 0.4121 0.4121 0.4121 0.4121 100 +0.03(+8.45%)
Apr 18, 2019 0.3900 0.4300 0.3800 0.3800 10,700 -0.08(-17.39%)
Apr 17, 2019 0.4020 0.4600 0.4020 0.4600 16,884 +0.00(+0.00%)
Apr 16, 2019 0.4000 0.4000 0.4600 1,440 +0.06(+15.00%)
Apr 15, 2019 0.4000 0.4000 0.4000 0.4000 384 -0.03(-6.98%)
Apr 12, 2019 0.4300 0.4300 0.4300 0.4300 5,000 -0.00(-1.01%)
Apr 10, 2019 0.4344 0.4344 0.4344 0 +0.01(+1.85%)
Apr 09, 2019 0.4599 0.4600 0.4244 0.4265 45,478 -0.03(-7.26%)
Apr 08, 2019 0.4200 0.4599 0.4180 0.4599 24,764 +0.08(+21.03%)
Apr 05, 2019 0.3811 0.4168 0.3650 0.3800 24,900 -0.04(-9.09%)
Apr 04, 2019 0.3960 0.4200 0.3960 0.4180 28,480 +0.04(+10.00%)
Apr 03, 2019 0.3800 0.3800 0.3700 0.3800 23,265 -0.04(-9.09%)
Apr 02, 2019 0.4200 0.4200 0.3800 0.4180 25,300 +0.03(+6.63%)
Apr 01, 2019 0.3900 0.4000 0.3589 0.3920 93,130 +0.00(+1.11%)
Mar 29, 2019 0.4000 0.4000 0.3861 0.3877 17,100 -0.02(-5.44%)
Mar 28, 2019 0.4250 0.4500 0.4080 0.4100 102,832 +0.01(+2.50%)
Mar 27, 2019 0.3600 0.4000 0.3592 0.4000 31,280 +0.02(+5.74%)
Mar 26, 2019 0.3600 0.3900 0.3500 0.3783 61,662 -0.02(-5.42%)
Mar 25, 2019 0.4000 0.4000 0.4000 0.4000 12,501 +0.05(+14.29%)
Mar 22, 2019 0.4500 0.4500 0.3500 0.3500 1,300 -0.00(-0.14%)
Mar 21, 2019 0.4000 0.4000 0.3490 0.3505 11,300 -0.04(-9.69%)
Mar 20, 2019 0.4000 0.4000 0.3483 0.3881 24,100 -0.02(-5.34%)
Mar 19, 2019 0.4100 0.4100 0.4100 0.4100 1,600 +0.01(+2.50%)
Mar 18, 2019 0.4500 0.4500 0.4000 0.4000 1,000 +0.00(+0.33%)
Mar 15, 2019 0.4000 0.4000 0.3987 0.3987 2,300 -0.00(-1.02%)
Mar 14, 2019 0.3900 0.4028 0.3900 0.4028 1,200 +0.01(+3.79%)
Mar 13, 2019 0.3899 0.4600 0.3881 0.3881 31,900 +0.03(+9.08%)
Mar 11, 2019 0.3558 0.3558 0.3558 0 +0.01(+1.57%)
Mar 08, 2019 0.2600 0.3518 0.2600 0.3503 53,400 +0.03(+9.47%)
Mar 07, 2019 0.3200 0.3200 0.3200 0.3200 500 -0.01(-1.54%)
Mar 05, 2019 0.3250 0.3250 0.3250 0 +0.01(+1.56%)
Feb 26, 2019 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Feb 25, 2019 0.3200 0.3200 0.3100 0.3200 111,550 -0.02(-5.88%)
Feb 22, 2019 0.3400 0.3400 0.3400 0.3400 6,000 +0.02(+6.25%)
Feb 20, 2019 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Feb 15, 2019 0.3200 0.3200 0.3200 0 -0.01(-1.84%)
Feb 14, 2019 0.3286 0.3286 0.3200 0.3260 2,900 -0.03(-9.44%)
Feb 12, 2019 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Feb 11, 2019 0.3600 0.3600 0.3600 0.3600 1,500 +0.00(+0.00%)
Feb 07, 2019 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Feb 05, 2019 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Feb 04, 2019 0.3010 0.3600 0.3010 0.3600 11,025 +0.02(+5.88%)
Feb 01, 2019 0.3400 0.3400 0.3400 0.3400 4,500 -0.00(-1.45%)
Jan 31, 2019 0.3400 0.3450 0.2868 0.3450 2,279 -0.01(-1.57%)
Jan 30, 2019 0.3400 0.3505 0.3400 0.3505 1,000 +0.05(+16.83%)
Jan 28, 2019 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Jan 23, 2019 0.3200 0.3200 0.3200 0 -0.04(-11.11%)
Jan 18, 2019 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Jan 17, 2019 0.3500 0.3500 0.3500 50 +0.00(+0.00%)
Jan 15, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jan 14, 2019 0.3500 0.3500 0.3500 0.3500 7,500 +0.07(+25.00%)
Jan 11, 2019 0.2800 0.2800 0.2800 0.2800 5,000 +0.00(+0.00%)
Jan 10, 2019 0.2800 0.3000 0.2800 0.2800 19,700 -0.07(-20.00%)
Jan 09, 2019 0.3500 0.3500 0.3500 0.3500 40,000 -0.01(-2.78%)
Jan 08, 2019 0.3500 0.3600 0.3500 0.3600 6,500 +0.02(+5.88%)
Jan 07, 2019 0.3200 0.3400 0.3200 0.3400 3,600 +0.04(+13.33%)
Jan 04, 2019 0.3200 0.3200 0.3000 0.3000 2,200 -0.06(-16.67%)
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.