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

Pavmed Inc (NQ: PAVM )

2.120 -0.130 (-5.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 28, 2017 4.760 4.870 4.700 4.870 14,044 +0.10(+2.10%)
Apr 27, 2017 4.740 4.814 4.670 4.770 8,338 +0.01(+0.21%)
Apr 26, 2017 4.870 4.900 4.760 4.760 13,718 -0.09(-1.86%)
Apr 25, 2017 4.900 4.900 4.730 4.850 12,288 -0.05(-1.02%)
Apr 24, 2017 4.750 4.900 4.750 4.900 7,243 +0.20(+4.26%)
Apr 21, 2017 4.550 4.760 4.510 4.700 8,000 -0.11(-2.29%)
Apr 20, 2017 4.990 5.040 4.800 4.810 15,865 -0.13(-2.63%)
Apr 19, 2017 5.000 5.000 4.810 4.940 7,740 +0.04(+0.82%)
Apr 18, 2017 5.100 5.100 4.900 4.900 2,304 -0.06(-1.21%)
Apr 17, 2017 5.050 5.450 4.850 4.960 26,666 +0.06(+1.22%)
Apr 13, 2017 5.260 5.320 4.800 4.900 23,346 -0.20(-3.92%)
Apr 12, 2017 5.254 5.400 5.000 5.100 18,200 -0.10(-1.92%)
Apr 11, 2017 5.140 5.350 4.878 5.200 16,679 +0.20(+4.00%)
Apr 10, 2017 5.250 5.250 4.800 5.000 4,265 +0.00(+0.00%)
Apr 07, 2017 5.200 5.490 5.000 5.000 44,727 +0.00(+0.00%)
Apr 06, 2017 5.546 5.550 4.920 5.000 9,287 -0.43(-8.00%)
Apr 05, 2017 5.435 5.435 5.435 5.435 200 +0.28(+5.53%)
Apr 04, 2017 5.150 5.291 5.150 5.150 1,200 +0.02(+0.39%)
Apr 03, 2017 5.120 5.130 5.120 5.130 1,334 +0.13(+2.60%)
Mar 31, 2017 5.130 5.290 5.000 5.000 13,249 -0.06(-1.19%)
Mar 30, 2017 5.170 5.429 4.800 5.060 21,643 +0.03(+0.60%)
Mar 29, 2017 5.010 5.286 5.010 5.030 18,828 +0.02(+0.40%)
Mar 28, 2017 5.500 5.534 5.000 5.010 11,401 -0.98(-16.36%)
Mar 23, 2017 5.990 5.990 5.990 305 +0.01(+0.17%)
Mar 22, 2017 5.980 5.980 5.980 5.980 230 +0.33(+5.84%)
Mar 21, 2017 6.242 6.250 5.650 5.650 900 -0.30(-5.04%)
Mar 17, 2017 5.950 5.950 5.950 0 +0.00(+0.00%)
Mar 16, 2017 5.950 6.000 5.800 5.950 2,625 +0.03(+0.51%)
Mar 15, 2017 5.906 6.000 5.830 5.920 4,145 -0.07(-1.17%)
Mar 14, 2017 5.840 6.175 5.840 5.990 3,204 -0.13(-2.12%)
Mar 13, 2017 6.110 6.400 5.850 6.120 4,830 +1.00(+19.53%)
Mar 10, 2017 6.240 6.290 5.120 5.120 3,455 -1.08(-17.42%)
Mar 09, 2017 5.850 6.430 5.850 6.200 7,247 -0.05(-0.80%)
Mar 08, 2017 6.250 6.250 6.230 6.250 1,647 +0.12(+1.96%)
Mar 07, 2017 6.250 6.250 5.850 6.130 2,962 -0.27(-4.22%)
Mar 06, 2017 5.678 6.470 5.650 6.400 8,942 +0.50(+8.47%)
Mar 03, 2017 5.751 5.900 5.750 5.900 4,198 +0.09(+1.55%)
Mar 02, 2017 5.750 5.850 5.750 5.810 1,638 -0.17(-2.84%)
Mar 01, 2017 5.828 5.980 5.692 5.980 4,478 -0.21(-3.39%)
Feb 28, 2017 5.790 6.190 5.790 6.190 4,048 -0.04(-0.64%)
Feb 27, 2017 6.730 6.730 6.230 6.230 1,551 +0.13(+2.13%)
Feb 24, 2017 7.680 7.680 6.100 6.100 13,726 -0.30(-4.69%)
Feb 23, 2017 5.480 6.750 5.480 6.400 27,472 +0.91(+16.58%)
Feb 22, 2017 5.500 5.950 5.490 5.490 5,137 -0.71(-11.45%)
Feb 21, 2017 6.200 6.200 6.100 6.200 3,563 +0.00(+0.00%)
Feb 17, 2017 6.200 6.200 6.200 0 -0.10(-1.59%)
Feb 16, 2017 6.250 6.300 6.250 6.300 1,401 -0.05(-0.86%)
Feb 15, 2017 6.350 6.354 6.000 6.354 3,050 -0.15(-2.32%)
Feb 14, 2017 6.300 6.890 6.300 6.505 1,301 +0.02(+0.23%)
Feb 13, 2017 6.400 6.690 6.400 6.490 4,550 +0.09(+1.41%)
Feb 10, 2017 6.960 6.960 6.330 6.400 803 -0.21(-3.18%)
Feb 09, 2017 6.570 6.610 6.490 6.610 2,877 -0.19(-2.79%)
Feb 08, 2017 6.650 6.800 5.460 6.800 13,913 -0.21(-3.00%)
Feb 07, 2017 6.747 7.040 6.747 7.010 997 +0.01(+0.14%)
Feb 06, 2017 7.000 7.000 7.000 7.000 969 +0.00(+0.00%)
Feb 03, 2017 7.950 7.950 6.440 7.000 4,353 -1.00(-12.50%)
Feb 02, 2017 7.250 8.300 7.250 8.000 24,390 +1.00(+14.29%)
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.