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 (%)
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%)
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.