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 (%)
Jan 31, 2017 91.50 108.00 91.50 101.26 881 +13.07(+14.82%)
Jan 30, 2017 84.00 97.69 84.00 88.19 890 +11.69(+15.29%)
Jan 26, 2017 76.50 76.50 76.50 0 -2.25(-2.86%)
Jan 25, 2017 78.75 78.75 78.75 78.75 25 +1.08(+1.40%)
Jan 23, 2017 77.67 77.67 77.67 0 +0.87(+1.14%)
Jan 20, 2017 76.67 77.53 76.65 76.79 188 -2.26(-2.86%)
Jan 19, 2017 69.75 94.35 69.75 79.05 457 +9.45(+13.58%)
Jan 18, 2017 72.00 77.25 69.60 69.60 117 -7.28(-9.46%)
Jan 17, 2017 75.00 81.30 67.50 76.88 486 -7.28(-8.65%)
Jan 13, 2017 84.15 84.15 84.15 0 +5.70(+7.27%)
Jan 12, 2017 78.75 78.75 76.50 78.45 115 -0.37(-0.47%)
Jan 11, 2017 82.65 82.80 78.82 78.82 88 -8.02(-9.23%)
Jan 10, 2017 87.00 87.00 84.00 86.84 90 -3.16(-3.51%)
Jan 09, 2017 90.00 90.00 90.00 90.00 16 +0.00(+0.00%)
Jan 06, 2017 88.50 90.00 88.50 90.00 56 +0.00(+0.00%)
Jan 05, 2017 97.50 103.95 84.60 90.00 263 -9.00(-9.09%)
Jan 04, 2017 104.40 104.40 99.00 99.00 523 -3.66(-3.57%)
Jan 03, 2017 97.79 102.66 97.79 102.66 58 -0.84(-0.81%)
Dec 30, 2016 103.50 103.50 103.50 0 +1.50(+1.47%)
Dec 28, 2016 102.00 102.00 102.00 0 -3.00(-2.86%)
Dec 27, 2016 105.00 105.00 105.00 105.00 10 +0.00(+0.00%)
Dec 23, 2016 105.00 105.00 105.00 0 -11.25(-9.68%)
Dec 22, 2016 116.25 116.25 108.75 116.25 40 +12.22(+11.75%)
Dec 21, 2016 104.03 104.03 104.03 104.03 6 -3.70(-3.44%)
Dec 20, 2016 111.17 111.45 104.73 107.73 87 +1.08(+1.01%)
Dec 19, 2016 123.45 123.97 106.65 106.65 374 -9.60(-8.26%)
Dec 16, 2016 94.50 132.00 94.50 116.25 237 +12.60(+12.16%)
Dec 15, 2016 109.50 111.96 103.50 103.65 605 -7.91(-7.09%)
Dec 14, 2016 111.56 114.80 111.56 111.56 66 -7.99(-6.69%)
Dec 13, 2016 120.00 120.00 108.00 119.55 93 -4.95(-3.98%)
Dec 12, 2016 124.50 124.50 124.50 124.50 42 +0.75(+0.61%)
Dec 09, 2016 123.75 124.35 123.75 123.75 89 +3.75(+3.12%)
Dec 07, 2016 120.00 120.00 120.00 2 +0.00(+0.00%)
Dec 01, 2016 120.00 120.00 120.00 2 +0.00(+0.00%)
Nov 30, 2016 111.90 121.95 111.90 120.00 221 -10.61(-8.12%)
Nov 29, 2016 128.25 155.10 127.50 130.61 240 -11.89(-8.34%)
Nov 28, 2016 142.50 147.00 142.50 142.50 73 +0.00(+0.00%)
Nov 23, 2016 142.50 142.50 142.50 0 +4.50(+3.26%)
Nov 21, 2016 138.00 138.00 138.00 0 +4.50(+3.37%)
Nov 18, 2016 160.80 160.80 132.75 133.50 362 -1.20(-0.89%)
Nov 17, 2016 154.31 154.31 134.70 134.70 98 -15.30(-10.20%)
Nov 16, 2016 150.00 150.00 150.00 150.00 20 -4.18(-2.71%)
Nov 15, 2016 156.00 156.00 154.18 154.18 26 -3.32(-2.11%)
Nov 14, 2016 159.60 159.60 157.50 157.50 42 -11.10(-6.58%)
Nov 11, 2016 165.00 181.50 165.00 168.60 2,313 +3.60(+2.18%)
Nov 10, 2016 171.00 171.00 165.00 165.00 177 -13.50(-7.56%)
Nov 09, 2016 181.80 181.80 163.65 178.50 73 +21.00(+13.33%)
Nov 04, 2016 157.50 157.50 157.50 0 -7.78(-4.71%)
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.