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

Pavmed Inc Series Z WT (NQ: PAVMZ )

0.0309 +0.0108 (+53.73%)
Streaming Delayed Price Updated: 2:01 PM EDT, Apr 26, 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 (%)
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%)
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.