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 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%)
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.