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

Pavmed Inc (NQ: PAVM )

1.170 +0.010 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Sep 29, 2023 4.725 4.946 4.419 4.419 35,660 -0.23(-4.97%)
Sep 28, 2023 4.688 4.966 4.575 4.650 18,589 -0.07(-1.59%)
Sep 27, 2023 5.258 5.400 4.710 4.725 33,808 -0.57(-10.74%)
Sep 26, 2023 5.261 5.535 4.875 5.293 44,587 -0.11(-2.03%)
Sep 25, 2023 4.500 5.595 5.100 5.403 90,775 +0.62(+12.92%)
Sep 22, 2023 4.656 4.872 4.502 4.785 42,084 -0.01(-0.31%)
Sep 21, 2023 4.500 4.830 4.404 4.800 62,765 +0.12(+2.63%)
Sep 20, 2023 4.950 5.400 4.500 4.677 73,924 -0.35(-7.01%)
Sep 19, 2023 4.800 5.700 4.502 5.029 149,023 +0.63(+14.28%)
Sep 18, 2023 4.628 4.728 4.359 4.401 27,418 -0.37(-7.74%)
Sep 15, 2023 4.950 4.950 4.540 4.770 52,348 -0.18(-3.64%)
Sep 14, 2023 5.178 5.516 4.950 4.950 41,576 -0.25(-4.87%)
Sep 13, 2023 6.000 6.266 4.965 5.204 73,469 -0.62(-10.68%)
Sep 12, 2023 7.800 7.920 5.657 5.826 213,471 -1.54(-20.90%)
Sep 11, 2023 7.500 9.000 7.044 7.365 216,798 +0.44(+6.32%)
Sep 08, 2023 7.650 7.650 6.583 6.927 92,923 -0.54(-7.27%)
Sep 07, 2023 6.750 7.650 6.330 7.470 94,561 +1.10(+17.26%)
Sep 06, 2023 6.150 7.050 6.150 6.370 83,188 +0.31(+5.07%)
Sep 05, 2023 5.715 6.450 5.715 6.063 95,805 +0.47(+8.42%)
Sep 01, 2023 4.800 6.000 4.416 5.592 106,989 +0.89(+18.99%)
Aug 31, 2023 4.755 4.950 4.428 4.699 43,799 +0.06(+1.39%)
Aug 30, 2023 3.450 4.755 3.450 4.635 115,799 +1.21(+35.23%)
Aug 29, 2023 3.450 3.450 3.300 3.428 19,184 +0.10(+2.93%)
Aug 28, 2023 3.390 3.450 3.300 3.330 17,719 -0.04(-1.33%)
Aug 25, 2023 3.450 3.450 3.375 3.375 14,223 -0.07(-2.05%)
Aug 24, 2023 3.660 3.667 3.375 3.446 17,969 -0.10(-2.75%)
Aug 23, 2023 3.360 3.615 3.219 3.543 59,983 +0.27(+8.40%)
Aug 22, 2023 3.510 3.570 3.167 3.268 26,818 -0.17(-4.85%)
Aug 21, 2023 3.750 3.807 3.153 3.435 41,304 -0.20(-5.61%)
Aug 18, 2023 3.721 3.752 3.450 3.639 42,743 +0.03(+0.87%)
Aug 17, 2023 4.050 4.125 3.303 3.607 82,058 -0.18(-4.83%)
Aug 16, 2023 4.650 4.673 3.554 3.791 116,446 -0.79(-17.31%)
Aug 15, 2023 5.421 5.421 4.374 4.584 61,956 -0.31(-6.29%)
Aug 14, 2023 4.650 4.950 4.590 4.891 32,856 +0.26(+5.71%)
Aug 11, 2023 4.440 4.752 4.312 4.628 29,287 +0.13(+2.94%)
Aug 10, 2023 4.890 4.890 4.372 4.495 55,700 -0.23(-4.95%)
Aug 09, 2023 4.923 4.949 4.650 4.729 26,645 -0.11(-2.17%)
Aug 08, 2023 5.100 5.338 4.835 4.835 32,611 -0.42(-7.91%)
Aug 07, 2023 5.310 5.625 5.100 5.250 14,665 -0.19(-3.45%)
Aug 04, 2023 5.427 5.699 5.400 5.438 7,255 +0.02(+0.39%)
Aug 03, 2023 5.548 5.558 5.400 5.417 12,856 -0.13(-2.38%)
Aug 02, 2023 5.550 5.696 5.402 5.548 16,022 -0.14(-2.40%)
Aug 01, 2023 5.595 5.850 5.475 5.685 20,695 +0.05(+0.91%)
Jul 31, 2023 5.550 5.952 5.551 5.634 27,275 +0.03(+0.56%)
Jul 28, 2023 5.400 5.675 5.400 5.603 29,926 -0.00(-0.08%)
Jul 27, 2023 5.550 5.657 5.400 5.607 15,469 +0.11(+1.91%)
Jul 26, 2023 5.700 5.700 5.252 5.502 37,620 -0.10(-1.85%)
Jul 25, 2023 5.625 5.761 5.583 5.606 16,122 -0.18(-3.19%)
Jul 24, 2023 5.865 5.925 5.700 5.790 15,129 -0.13(-2.28%)
Jul 21, 2023 5.952 6.046 5.775 5.925 14,690 +0.08(+1.36%)
Jul 20, 2023 6.075 6.075 5.627 5.846 20,152 -0.23(-3.78%)
Jul 19, 2023 5.700 6.138 5.702 6.075 44,767 +0.29(+4.92%)
Jul 18, 2023 5.718 5.886 5.673 5.790 26,090 -0.06(-1.00%)
Jul 17, 2023 5.835 5.850 5.700 5.848 20,311 -0.00(-0.03%)
Jul 14, 2023 5.850 6.150 5.775 5.850 21,995 -0.26(-4.29%)
Jul 13, 2023 5.880 6.149 5.850 6.112 17,364 +0.18(+3.11%)
Jul 12, 2023 6.150 6.408 5.775 5.928 44,269 -0.39(-6.13%)
Jul 11, 2023 5.850 6.465 5.582 6.315 40,646 +0.49(+8.39%)
Jul 10, 2023 6.000 6.150 5.775 5.826 9,381 -0.10(-1.65%)
Jul 07, 2023 5.716 6.008 5.716 5.923 15,264 +0.15(+2.57%)
Jul 06, 2023 5.909 5.994 5.565 5.775 11,636 -0.31(-5.03%)
Jul 05, 2023 6.300 6.300 6.063 6.081 7,818 -0.06(-1.03%)
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.