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

Pavmed Inc Series Z WT (NQ: PAVMZ )

0.0600 UNCHANGED
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 (%)
Feb 28, 2020 0.8100 1.265 0.8000 1.170 379,100 +0.25(+27.17%)
Feb 27, 2020 1.250 1.250 0.7465 0.9200 512,771 -0.27(-22.68%)
Feb 26, 2020 1.400 1.500 1.010 1.190 436,849 -0.20(-14.59%)
Feb 25, 2020 1.700 1.750 1.360 1.393 115,362 -0.30(-17.57%)
Feb 24, 2020 1.400 1.700 1.200 1.690 120,742 +0.20(+13.42%)
Feb 21, 2020 1.430 1.490 1.300 1.490 119,500 +0.24(+19.20%)
Feb 20, 2020 1.240 1.350 1.200 1.250 70,322 +0.04(+3.00%)
Feb 19, 2020 1.060 1.300 1.060 1.214 154,018 +0.10(+9.33%)
Feb 18, 2020 0.9899 1.400 0.8524 1.110 394,583 +0.15(+16.22%)
Feb 14, 2020 0.7200 0.9599 0.7200 0.9551 321,900 +0.24(+32.65%)
Feb 13, 2020 0.7500 0.7500 0.7000 0.7200 47,888 +0.02(+2.86%)
Feb 12, 2020 0.7200 0.7699 0.6829 0.7000 69,909 -0.02(-2.45%)
Feb 11, 2020 0.6500 0.7399 0.6000 0.7176 284,079 +0.09(+15.07%)
Feb 10, 2020 0.6100 0.6500 0.6065 0.6236 24,239 -0.03(-3.87%)
Feb 07, 2020 0.6200 0.6487 0.6000 0.6487 7,300 +0.01(+1.04%)
Feb 06, 2020 0.6200 0.6600 0.5600 0.6420 16,086 -0.02(-2.71%)
Feb 05, 2020 0.5752 0.6599 0.5752 0.6599 22,437 +0.05(+8.18%)
Feb 04, 2020 0.6200 0.6600 0.5830 0.6100 68,730 -0.01(-1.61%)
Feb 03, 2020 0.6200 0.6649 0.5800 0.6200 107,376 -0.02(-3.43%)
Jan 31, 2020 0.6500 0.6500 0.6070 0.6420 15,900 +0.00(+0.31%)
Jan 30, 2020 0.6400 0.6549 0.6350 0.6400 54,898 -0.02(-3.03%)
Jan 29, 2020 0.6600 0.6800 0.6500 0.6600 27,997 +0.00(+0.00%)
Jan 28, 2020 0.6170 0.6600 0.6170 0.6600 27,810 +0.00(+0.02%)
Jan 27, 2020 0.5628 0.6599 0.5628 0.6599 21,228 -0.01(-1.51%)
Jan 24, 2020 0.6900 0.6900 0.6600 0.6700 13,700 +0.01(+1.56%)
Jan 23, 2020 0.6400 0.6700 0.5899 0.6597 59,179 +0.04(+6.40%)
Jan 22, 2020 0.6300 0.6300 0.5972 0.6200 17,435 -0.01(-1.56%)
Jan 21, 2020 0.6600 0.6700 0.6200 0.6298 38,150 -0.01(-1.59%)
Jan 17, 2020 0.6400 0.6460 0.5975 0.6400 67,600 -0.01(-1.54%)
Jan 16, 2020 0.5800 0.7000 0.5800 0.6500 30,507 +0.06(+9.80%)
Jan 15, 2020 0.5000 0.6000 0.4967 0.5920 101,058 +0.08(+16.08%)
Jan 14, 2020 0.6034 0.6034 0.5000 0.5100 50,000 -0.04(-7.27%)
Jan 13, 2020 0.5898 0.7998 0.5500 0.5500 263,346 +0.02(+3.75%)
Jan 10, 2020 0.4701 0.5600 0.4200 0.5301 153,800 +0.11(+26.21%)
Jan 09, 2020 0.4080 0.4500 0.3931 0.4200 237,066 +0.02(+5.00%)
Jan 08, 2020 0.4000 0.4100 0.3900 0.4000 130,123 +0.01(+2.56%)
Jan 07, 2020 0.4040 0.4100 0.3811 0.3900 40,000 +0.01(+2.63%)
Jan 06, 2020 0.3800 0.4100 0.3781 0.3800 61,568 +0.00(+0.00%)
Jan 03, 2020 0.3950 0.3960 0.3700 0.3800 45,000 -0.01(-2.84%)
Jan 02, 2020 0.3920 0.4100 0.3832 0.3911 74,353 +0.00(+0.64%)
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%)
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.