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 (%)
Nov 30, 2023 4.350 4.875 4.350 4.635 46,355 +0.33(+7.67%)
Nov 29, 2023 4.158 4.498 3.975 4.305 17,722 +0.14(+3.42%)
Nov 28, 2023 4.080 4.644 3.000 4.162 66,211 +0.15(+3.62%)
Nov 27, 2023 3.624 4.200 3.453 4.017 75,693 +0.54(+15.48%)
Nov 24, 2023 3.382 3.585 3.222 3.478 9,384 +0.26(+7.96%)
Nov 22, 2023 3.150 3.449 3.150 3.222 27,576 +0.12(+3.77%)
Nov 21, 2023 3.165 3.300 3.030 3.105 18,645 -0.18(-5.57%)
Nov 20, 2023 3.300 3.354 3.019 3.288 26,771 +0.02(+0.55%)
Nov 17, 2023 3.600 3.600 3.036 3.270 41,144 -0.05(-1.40%)
Nov 16, 2023 3.900 3.930 3.300 3.317 16,709 +0.00(+0.05%)
Nov 15, 2023 3.300 3.522 3.311 3.315 32,977 +0.00(+0.14%)
Nov 14, 2023 3.450 3.547 3.300 3.311 27,523 -0.06(-1.91%)
Nov 13, 2023 3.450 3.599 3.332 3.375 43,024 -0.17(-4.70%)
Nov 10, 2023 3.750 3.897 3.454 3.542 14,880 -0.24(-6.38%)
Nov 09, 2023 3.780 3.900 3.720 3.783 12,629 -0.12(-2.96%)
Nov 08, 2023 4.050 4.200 3.812 3.898 6,107 -0.30(-7.18%)
Nov 07, 2023 4.245 4.323 3.765 4.200 16,483 +0.17(+4.28%)
Nov 06, 2023 4.050 4.050 3.817 4.027 12,797 +0.07(+1.70%)
Nov 03, 2023 3.750 4.323 3.600 3.960 30,583 +0.35(+9.68%)
Nov 02, 2023 3.750 4.047 3.333 3.611 51,368 -0.20(-5.16%)
Nov 01, 2023 3.900 3.920 3.600 3.807 20,502 -0.11(-2.87%)
Oct 31, 2023 3.974 4.050 3.635 3.920 17,510 +0.00(+0.08%)
Oct 30, 2023 4.032 4.213 3.750 3.917 8,939 +0.06(+1.60%)
Oct 27, 2023 3.913 4.110 3.600 3.855 20,737 -0.10(-2.65%)
Oct 26, 2023 3.838 4.199 3.825 3.960 11,012 +0.12(+3.13%)
Oct 25, 2023 3.900 4.343 3.825 3.840 16,264 -0.41(-9.67%)
Oct 24, 2023 4.290 4.409 3.900 4.251 17,612 -0.07(-1.60%)
Oct 23, 2023 4.365 4.461 4.024 4.320 24,607 -0.18(-4.00%)
Oct 20, 2023 4.050 4.647 3.825 4.500 29,923 +0.24(+5.67%)
Oct 19, 2023 4.471 4.798 4.226 4.258 16,328 -0.35(-7.61%)
Oct 18, 2023 4.350 4.860 3.750 4.609 47,736 +0.15(+3.29%)
Oct 17, 2023 4.650 4.925 4.463 4.463 14,688 -0.25(-5.25%)
Oct 16, 2023 4.277 5.025 4.348 4.710 19,913 +0.30(+6.84%)
Oct 13, 2023 4.350 4.575 4.245 4.409 21,237 +0.06(+1.34%)
Oct 12, 2023 4.800 4.859 4.215 4.350 21,167 +0.00(+0.00%)
Oct 11, 2023 4.258 4.650 4.202 4.350 16,301 +0.07(+1.75%)
Oct 10, 2023 4.350 4.575 4.050 4.275 20,816 -0.19(-4.23%)
Oct 09, 2023 4.200 4.515 4.050 4.464 13,265 +0.11(+2.62%)
Oct 06, 2023 4.350 4.350 3.975 4.350 21,976 +0.15(+3.57%)
Oct 05, 2023 4.200 4.305 4.050 4.200 13,500 +0.15(+3.70%)
Oct 04, 2023 4.350 4.650 4.050 4.050 20,864 -0.30(-6.90%)
Oct 03, 2023 4.800 4.800 4.065 4.350 18,763 -0.09(-2.03%)
Oct 02, 2023 4.500 4.800 4.248 4.440 13,762 +0.02(+0.48%)
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%)
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.