Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pavmed Inc (NQ: PAVM )

1.610 -0.040 (-2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2023 6.600 7.047 6.452 6.945 13,085 +0.38(+5.73%)
Feb 27, 2023 6.150 6.900 6.150 6.569 23,787 +0.13(+2.03%)
Feb 24, 2023 6.315 6.600 5.875 6.438 33,942 -0.33(-4.94%)
Feb 23, 2023 6.817 7.027 6.662 6.772 17,836 +0.17(+2.61%)
Feb 22, 2023 6.750 6.869 6.471 6.600 15,580 -0.08(-1.12%)
Feb 21, 2023 6.825 6.930 6.675 6.675 14,294 -0.15(-2.20%)
Feb 17, 2023 7.350 7.425 6.750 6.825 45,821 -0.48(-6.53%)
Feb 16, 2023 7.123 7.350 6.804 7.302 38,950 +0.10(+1.44%)
Feb 15, 2023 6.300 7.500 6.300 7.199 133,129 +1.05(+17.02%)
Feb 14, 2023 6.300 6.291 5.775 6.152 44,902 -0.15(-2.36%)
Feb 13, 2023 6.600 6.683 5.925 6.300 43,295 -0.36(-5.41%)
Feb 10, 2023 7.065 7.199 6.649 6.660 29,438 -0.37(-5.23%)
Feb 09, 2023 8.100 8.268 6.750 7.027 67,840 -1.36(-16.19%)
Feb 08, 2023 8.473 8.504 8.101 8.385 10,019 -0.14(-1.65%)
Feb 07, 2023 7.950 8.700 7.801 8.526 43,156 +0.70(+8.99%)
Feb 06, 2023 7.800 7.878 7.688 7.822 10,805 +0.13(+1.76%)
Feb 03, 2023 7.529 7.950 7.529 7.688 18,535 -0.11(-1.44%)
Feb 02, 2023 7.500 7.976 7.500 7.800 26,505 +0.12(+1.56%)
Feb 01, 2023 7.500 8.226 7.350 7.680 47,848 +0.01(+0.14%)
Jan 31, 2023 7.350 7.800 7.350 7.670 19,607 +0.44(+6.01%)
Jan 30, 2023 7.650 7.800 7.127 7.234 27,611 -0.34(-4.50%)
Jan 27, 2023 7.050 7.785 7.050 7.575 36,329 +0.38(+5.21%)
Jan 26, 2023 7.083 7.348 7.051 7.200 13,968 +0.30(+4.35%)
Jan 25, 2023 7.200 7.350 6.900 6.900 14,235 -0.27(-3.81%)
Jan 24, 2023 7.013 7.422 6.975 7.173 10,556 +0.12(+1.74%)
Jan 23, 2023 7.200 7.348 6.765 7.050 22,496 +0.21(+3.09%)
Jan 20, 2023 6.840 7.158 6.611 6.838 37,945 -0.04(-0.65%)
Jan 19, 2023 7.500 7.500 6.827 6.883 43,516 -0.29(-4.00%)
Jan 18, 2023 9.150 9.300 7.065 7.170 128,050 -2.32(-24.44%)
Jan 17, 2023 8.550 9.864 8.459 9.489 67,550 +0.71(+8.10%)
Jan 13, 2023 8.850 9.347 8.700 8.778 37,593 -0.22(-2.47%)
Jan 12, 2023 9.450 9.600 8.973 9.000 37,768 -0.05(-0.58%)
Jan 11, 2023 9.015 9.525 9.015 9.053 45,038 +0.14(+1.60%)
Jan 10, 2023 8.250 9.025 8.250 8.910 19,813 +0.48(+5.71%)
Jan 09, 2023 9.039 9.158 7.950 8.428 24,502 -0.35(-3.95%)
Jan 06, 2023 7.800 8.850 7.500 8.775 49,116 +1.05(+13.59%)
Jan 05, 2023 7.611 7.797 7.350 7.725 16,584 +0.12(+1.64%)
Jan 04, 2023 7.391 7.708 7.050 7.601 29,183 +0.25(+3.37%)
Jan 03, 2023 7.800 8.000 7.200 7.353 25,363 +0.15(+2.12%)
Dec 30, 2022 6.900 7.353 6.900 7.200 37,153 +0.25(+3.60%)
Dec 29, 2022 6.000 7.170 6.039 6.949 54,104 +0.87(+14.34%)
Dec 28, 2022 6.450 6.510 6.015 6.078 48,430 -0.17(-2.67%)
Dec 27, 2022 7.500 7.688 6.165 6.245 150,581 -1.33(-17.58%)
Dec 23, 2022 7.950 8.250 7.502 7.577 34,038 -0.55(-6.81%)
Dec 22, 2022 7.575 8.136 7.500 8.130 30,172 +0.46(+6.05%)
Dec 21, 2022 7.643 8.040 7.643 7.667 33,890 +0.09(+1.21%)
Dec 20, 2022 7.500 8.037 7.431 7.575 23,731 +0.08(+1.00%)
Dec 19, 2022 7.650 7.797 7.303 7.500 31,161 -0.30(-3.85%)
Dec 16, 2022 7.639 7.950 7.515 7.800 49,357 +0.10(+1.29%)
Dec 15, 2022 8.550 8.848 7.546 7.701 63,247 -0.73(-8.66%)
Dec 14, 2022 9.150 9.152 8.409 8.431 32,266 -0.52(-5.85%)
Dec 13, 2022 9.150 9.600 8.710 8.955 32,039 -0.05(-0.52%)
Dec 12, 2022 9.150 9.450 9.000 9.002 21,810 -0.22(-2.36%)
Dec 09, 2022 9.300 9.450 9.150 9.219 21,682 -0.13(-1.43%)
Dec 08, 2022 9.750 10.35 9.300 9.352 78,643 +0.05(+0.55%)
Dec 07, 2022 8.850 9.573 8.850 9.302 41,630 +0.15(+1.66%)
Dec 06, 2022 9.761 10.18 8.867 9.150 64,483 -0.91(-9.09%)
Dec 05, 2022 10.35 10.77 9.956 10.06 44,823 -0.37(-3.52%)
Dec 02, 2022 10.50 10.50 10.05 10.43 19,705 -0.07(-0.63%)
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.