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

Pavmed Inc Series Z WT (NQ: PAVMZ )

0.0424 +0.0175 (+70.28%)
Streaming Delayed Price Updated: 3:20 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 (%)
Nov 30, 2022 0.2500 0.3299 0.2101 0.2900 90,604 -0.01(-3.33%)
Nov 29, 2022 0.3538 0.3538 0.3000 0.3000 1,692 -0.03(-8.26%)
Nov 28, 2022 0.3524 0.3524 0.2423 0.3270 12,166 -0.02(-6.54%)
Nov 23, 2022 0.3499 0 +0.02(+5.97%)
Nov 22, 2022 0.4500 0.4500 0.3300 0.3302 17,807 -0.06(-16.34%)
Nov 21, 2022 0.3899 0.4300 0.3627 0.3947 9,720 -0.03(-6.67%)
Nov 18, 2022 0.3643 0.4900 0.3643 0.4229 13,613 +0.02(+4.42%)
Nov 17, 2022 0.4050 0.4050 0.4050 0.4050 500 +0.04(+12.19%)
Nov 16, 2022 0.4401 0.4401 0.3313 0.3610 146,295 -0.11(-23.19%)
Nov 15, 2022 0.4999 0.5000 0.4402 0.4700 33,800 -0.05(-9.62%)
Nov 14, 2022 0.5200 0.5200 0.5200 0.5200 100 +0.01(+1.96%)
Nov 11, 2022 0.4600 0.5100 0.4399 0.5100 31,731 +0.01(+2.00%)
Nov 10, 2022 0.4600 0.5124 0.4400 0.5000 20,000 +0.04(+8.70%)
Nov 08, 2022 0.4600 0 -0.05(-10.23%)
Nov 07, 2022 0.5123 0.5124 0.5111 0.5124 3,051 +0.01(+2.48%)
Nov 04, 2022 0.4780 0.5000 0.4778 0.5000 902 -0.05(-9.07%)
Nov 03, 2022 0.4721 0.5499 0.4721 0.5499 1,309 -0.00(-0.02%)
Nov 02, 2022 0.5000 0.5500 0.4721 0.5500 5,500 -0.05(-8.33%)
Nov 01, 2022 0.6001 0.6001 0.6000 0.6000 200 +0.03(+5.32%)
Oct 31, 2022 0.5699 0.5699 0.5598 0.5697 6,700 +0.04(+8.51%)
Oct 28, 2022 0.5000 0.5899 0.4803 0.5250 6,400 -0.00(-0.46%)
Oct 27, 2022 0.5399 0.5605 0.4400 0.5274 44,435 +0.05(+9.88%)
Oct 26, 2022 0.6700 0.6700 0.4646 0.4800 45,228 -0.12(-20.00%)
Oct 25, 2022 0.5995 0.6005 0.5995 0.6000 7,411 +0.00(+0.00%)
Oct 24, 2022 0.6000 0 +0.05(+9.09%)
Oct 21, 2022 0.5323 0.6000 0.5323 0.5500 400 +0.00(+0.00%)
Oct 19, 2022 0.5500 0 +0.00(+0.00%)
Oct 18, 2022 0.5363 0.5500 0.5363 0.5500 4,900 +0.01(+2.55%)
Oct 17, 2022 0.5499 0.5500 0.5000 0.5363 2,900 -0.01(-2.47%)
Oct 14, 2022 0.5500 0.5500 0.5499 0.5499 3,600 -0.00(-0.02%)
Oct 12, 2022 0.5500 0 -0.13(-19.12%)
Oct 11, 2022 0.6800 0.6800 0.6800 0.6800 1,200 +0.09(+15.80%)
Oct 10, 2022 0.4999 0.5872 0.4999 0.5872 12,700 +0.04(+6.76%)
Oct 06, 2022 0.5500 27 +0.02(+3.77%)
Oct 05, 2022 0.5299 0.5311 0.5297 0.5300 2,750 +0.03(+6.45%)
Oct 04, 2022 0.5000 0.5000 0.4570 0.4979 5,316 +0.04(+8.26%)
Oct 03, 2022 0.4899 0.4899 0.4599 0.4599 1,150 +0.02(+4.52%)
Sep 30, 2022 0.4500 0.5198 0.4230 0.4400 22,065 -0.01(-2.22%)
Sep 29, 2022 0.4301 0.4662 0.4149 0.4500 11,900 -0.02(-4.26%)
Sep 28, 2022 0.5800 0.5800 0.4249 0.4700 26,391 +0.01(+1.29%)
Sep 26, 2022 0.4640 0 -0.10(-17.88%)
Sep 23, 2022 0.5199 0.5650 0.5099 0.5650 29,626 +0.02(+4.63%)
Sep 22, 2022 0.5400 0.5724 0.4780 0.5400 22,816 -0.05(-8.47%)
Sep 21, 2022 0.5800 0.5900 0.5800 0.5900 11,752 +0.06(+10.59%)
Sep 20, 2022 0.5900 0.6400 0.5335 0.5335 2,199 -0.11(-16.64%)
Sep 15, 2022 0.6400 0 -0.06(-8.57%)
Sep 13, 2022 0.7000 30 +0.06(+9.37%)
Sep 12, 2022 0.6493 0.6500 0.6350 0.6400 4,700 +0.00(+0.02%)
Sep 09, 2022 0.5735 0.6399 0.5336 0.6399 1,100 -0.00(-0.02%)
Sep 08, 2022 0.6400 0.6400 0.6300 0.6400 2,200 -0.01(-1.54%)
Sep 07, 2022 0.6300 0.6500 0.6300 0.6500 700 +0.04(+6.57%)
Sep 06, 2022 0.5718 0.6099 0.5718 0.6099 855 +0.01(+1.65%)
Sep 02, 2022 0.6200 0.6200 0.5900 0.6000 2,466 +0.02(+3.45%)
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.