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

Pavmed Inc Series Z WT (NQ: PAVMZ )

0.0223 -0.0026 (-10.44%)
Streaming Delayed Price Updated: 12:01 PM EDT, Apr 30, 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 (%)
Aug 31, 2018 0.4700 0.4700 0.4700 0 +0.05(+11.35%)
Aug 29, 2018 0.4221 0.4221 0.4221 0 -0.01(-1.81%)
Aug 28, 2018 0.4200 0.4309 0.4182 0.4299 40,027 +0.03(+7.47%)
Aug 27, 2018 0.3500 0.4000 0.3500 0.4000 315 +0.05(+14.61%)
Aug 24, 2018 0.3750 0.4000 0.3490 0.3490 34,100 -0.00(-0.29%)
Aug 23, 2018 0.3500 0.4100 0.3300 0.3500 101,486 -0.18(-33.96%)
Aug 21, 2018 0.5300 0.5300 0.5300 0 +0.00(+0.13%)
Aug 20, 2018 0.5000 0.5300 0.5000 0.5293 28,000 -0.02(-2.88%)
Aug 17, 2018 0.5350 0.5500 0.5040 0.5450 69,800 +0.02(+2.83%)
Aug 16, 2018 0.5370 0.5600 0.5149 0.5300 45,928 -0.03(-5.19%)
Aug 15, 2018 0.5900 0.5900 0.5100 0.5590 5,290 +0.06(+11.80%)
Aug 14, 2018 0.5000 0.5400 0.5000 0.5000 32,000 -0.08(-13.79%)
Aug 13, 2018 0.5900 0.5900 0.5500 0.5800 10,324 +0.00(+0.00%)
Aug 10, 2018 0.5900 0.5900 0.5700 0.5800 1,400 +0.03(+5.45%)
Aug 09, 2018 0.5500 0.5800 0.5500 0.5500 29,550 +0.00(+0.13%)
Aug 08, 2018 0.5700 0.5750 0.5357 0.5493 18,900 +0.03(+5.07%)
Aug 07, 2018 0.5962 0.5962 0.5000 0.5228 19,473 -0.08(-12.85%)
Aug 06, 2018 0.5800 0.5999 0.5800 0.5999 4,873 +0.03(+6.18%)
Aug 03, 2018 0.6000 0.6000 0.5500 0.5650 14,900 -0.04(-5.83%)
Aug 02, 2018 0.6000 0.6000 0.6000 50 +0.00(+0.00%)
Aug 01, 2018 0.6000 0.6000 0.5665 0.6000 41,430 +0.01(+1.69%)
Jul 31, 2018 0.6000 0.6000 0.5100 0.5900 1,011 -0.01(-1.21%)
Jul 30, 2018 0.6000 0.6000 0.5972 0.5972 8,400 +0.05(+8.58%)
Jul 27, 2018 0.5500 0.5500 0.5500 0.5500 2,800 -0.01(-2.03%)
Jul 25, 2018 0.5614 0.5614 0.5614 0 +0.04(+8.46%)
Jul 24, 2018 0.6000 0.6000 0.5155 0.5176 19,420 -0.07(-12.27%)
Jul 23, 2018 0.5550 0.6000 0.5199 0.5900 88,545 +0.07(+13.68%)
Jul 20, 2018 0.5000 0.5200 0.5000 0.5190 44,424 +0.02(+3.85%)
Jul 19, 2018 0.4700 0.5084 0.4700 0.4998 174,579 +0.03(+6.34%)
Jul 18, 2018 0.4700 0.4700 0.4700 0.4700 500 +0.03(+6.82%)
Jul 17, 2018 0.4400 0.4400 0.4400 0.4400 1,000 -0.01(-1.74%)
Jul 16, 2018 0.4380 0.4500 0.4200 0.4478 5,498 -0.00(-0.51%)
Jul 13, 2018 0.4800 0.4900 0.4500 0.4501 63,882 -0.02(-4.23%)
Jul 12, 2018 0.4314 0.4800 0.4275 0.4700 44,500 +0.07(+17.50%)
Jul 11, 2018 0.4200 0.4299 0.3998 0.4000 39,100 -0.01(-1.53%)
Jul 10, 2018 0.4000 0.4300 0.4000 0.4062 28,500 +0.06(+15.73%)
Jul 03, 2018 0.3510 0.3510 0.3510 0 -0.04(-10.00%)
Jul 02, 2018 0.3580 0.3810 0.3491 0.3900 44,200 +0.05(+14.71%)
Jun 29, 2018 0.2900 0.3400 0.2900 0.3400 115,200 +0.06(+21.43%)
Jun 27, 2018 0.2800 0.2800 0.2800 0 -0.01(-3.68%)
Jun 26, 2018 0.2920 0.2920 0.2400 0.2907 148,001 -0.01(-1.84%)
Jun 25, 2018 0.3000 0.3100 0.2800 0.2962 48,500 -0.04(-12.89%)
Jun 21, 2018 0.3400 0.3400 0.3400 0 +0.05(+17.24%)
Jun 20, 2018 0.3000 0.3000 0.2900 0.2900 2,200 +0.01(+3.57%)
Jun 19, 2018 0.2800 0.2900 0.2790 0.2800 59,677 -0.02(-6.67%)
Jun 18, 2018 0.3500 0.3500 0.2900 0.3000 4,600 +0.00(+0.40%)
Jun 15, 2018 0.2826 0.3000 0.2800 0.2988 28,973 +0.02(+6.71%)
Jun 14, 2018 0.3075 0.3225 0.2800 0.2800 125,280 -0.12(-30.00%)
Jun 13, 2018 0.3000 0.4000 0.3000 0.4000 117,685 +0.10(+33.33%)
Jun 12, 2018 0.3000 0.3001 0.3000 0.3000 5,396 -0.03(-7.89%)
Jun 11, 2018 0.3500 0.3500 0.3021 0.3257 10,100 +0.01(+1.78%)
Jun 07, 2018 0.3200 0.3200 0.3200 0 -0.08(-20.00%)
Jun 04, 2018 0.4000 0.4000 0.4000 0 +0.10(+33.78%)
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.