Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Pavmed Inc Series Z WT (NQ: PAVMZ )

0.0499 +0.0201 (+67.45%)
Streaming Delayed Price Updated: 3:03 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 (%)
Dec 31, 2020 1.170 1.170 1.170 48,720 +0.04(+3.54%)
Dec 30, 2020 1.190 1.220 1.120 1.130 48,720 -0.07(-5.83%)
Dec 29, 2020 1.150 1.200 1.080 1.200 31,989 +0.02(+1.69%)
Dec 28, 2020 1.100 1.190 1.065 1.180 39,607 +0.14(+12.92%)
Dec 24, 2020 1.010 1.130 0.9701 1.045 77,800 +0.09(+8.87%)
Dec 23, 2020 0.9600 0.9600 0.9594 0.9599 7,191 -0.04(-4.01%)
Dec 22, 2020 0.9500 1.090 0.9199 1.000 27,396 +0.04(+4.17%)
Dec 21, 2020 0.9400 1.060 0.8799 0.9600 35,632 +0.09(+10.34%)
Dec 18, 2020 0.9130 0.9180 0.8400 0.8700 23,000 -0.08(-8.42%)
Dec 17, 2020 0.9800 0.9800 0.9102 0.9500 14,718 -0.02(-2.06%)
Dec 16, 2020 1.000 1.140 0.9300 0.9700 27,525 +0.01(+1.04%)
Dec 15, 2020 0.9000 1.040 0.9000 0.9600 8,893 +0.01(+1.05%)
Dec 14, 2020 0.9409 0.9800 0.8901 0.9500 5,006 +0.01(+1.06%)
Dec 11, 2020 0.9500 1.070 0.9000 0.9400 39,100 -0.04(-4.08%)
Dec 10, 2020 0.9400 0.9800 0.9400 0.9800 3,841 -0.02(-2.00%)
Dec 09, 2020 0.9600 1.040 0.9420 1.000 13,528 +0.03(+2.82%)
Dec 08, 2020 0.9726 0.9726 0.9726 0.9726 1,300 -0.02(-1.76%)
Dec 07, 2020 1.040 1.040 0.9798 0.9900 40,256 -0.05(-5.10%)
Dec 04, 2020 0.9800 1.100 0.9800 1.043 15,900 +0.08(+8.68%)
Dec 03, 2020 0.9899 0.9900 0.9350 0.9599 10,020 +0.03(+3.22%)
Dec 02, 2020 0.9000 0.9600 0.8821 0.9300 7,776 +0.01(+1.09%)
Dec 01, 2020 0.9300 0.9383 0.8600 0.9200 140,269 -0.04(-4.17%)
Nov 30, 2020 0.9400 0.9600 0.9300 0.9600 32,618 -0.05(-4.93%)
Nov 27, 2020 0.9899 1.010 0.9851 1.010 2,000 -0.02(-1.95%)
Nov 25, 2020 0.9800 1.030 0.9453 1.030 16,800 +0.08(+8.41%)
Nov 24, 2020 0.9151 0.9501 0.8900 0.9500 10,805 +0.01(+1.06%)
Nov 23, 2020 0.8200 0.9400 0.8099 0.9400 71,818 +0.13(+16.05%)
Nov 20, 2020 0.8100 0.8201 0.7901 0.8100 12,100 +0.01(+1.67%)
Nov 19, 2020 0.8400 0.9500 0.7800 0.7967 62,145 +0.01(+0.85%)
Nov 18, 2020 0.8000 0.8200 0.7801 0.7900 88,532 +0.01(+1.28%)
Nov 17, 2020 0.8000 0.8000 0.7600 0.7800 14,892 +0.00(+0.00%)
Nov 16, 2020 0.7899 0.7900 0.7531 0.7800 31,800 +0.03(+3.97%)
Nov 13, 2020 0.7790 0.8000 0.7501 0.7502 37,000 -0.02(-3.15%)
Nov 12, 2020 0.7750 0.7900 0.7700 0.7746 10,300 +0.00(+0.60%)
Nov 11, 2020 0.7700 0.7900 0.7502 0.7700 30,699 +0.01(+1.32%)
Nov 10, 2020 0.7800 0.7800 0.7363 0.7600 13,817 -0.01(-1.30%)
Nov 09, 2020 0.7900 0.8250 0.7251 0.7700 158,198 +0.00(+0.00%)
Nov 06, 2020 0.8000 0.8000 0.7600 0.7700 27,200 -0.01(-0.65%)
Nov 05, 2020 0.8000 0.8074 0.7701 0.7750 9,011 -0.01(-0.64%)
Nov 04, 2020 0.8000 0.8000 0.7600 0.7800 4,800 +0.01(+1.30%)
Nov 03, 2020 0.7600 0.8000 0.7600 0.7700 63,974 -0.02(-2.25%)
Nov 02, 2020 0.7650 0.8200 0.7373 0.7877 93,608 +0.01(+0.99%)
Oct 30, 2020 0.8200 0.8400 0.7241 0.7800 53,600 -0.01(-1.27%)
Oct 29, 2020 0.8300 0.8300 0.7601 0.7900 55,055 -0.03(-3.67%)
Oct 28, 2020 0.8100 0.8400 0.8100 0.8201 37,801 -0.03(-3.52%)
Oct 27, 2020 0.8401 0.8699 0.7300 0.8500 73,170 +0.00(+0.00%)
Oct 26, 2020 0.9000 0.9000 0.8001 0.8500 27,538 -0.02(-2.35%)
Oct 23, 2020 0.9010 0.9270 0.8500 0.8705 11,800 +0.00(+0.06%)
Oct 22, 2020 0.8700 0.9100 0.8000 0.8700 5,023 +0.00(+0.00%)
Oct 21, 2020 0.9189 0.9189 0.8700 0.8700 8,625 -0.02(-2.25%)
Oct 20, 2020 0.9000 0.9000 0.8658 0.8900 17,378 +0.01(+1.10%)
Oct 19, 2020 0.8702 0.9000 0.8702 0.8803 6,741 -0.03(-3.25%)
Oct 16, 2020 0.9200 0.9512 0.8701 0.9099 17,300 +0.01(+1.10%)
Oct 15, 2020 0.8900 0.9400 0.8900 0.9000 12,667 -0.02(-2.17%)
Oct 14, 2020 0.9600 0.9600 0.8699 0.9200 32,423 -0.03(-3.15%)
Oct 13, 2020 0.9600 0.9899 0.9003 0.9499 25,273 +0.03(+3.77%)
Oct 12, 2020 0.9600 0.9600 0.8706 0.9154 73,988 -0.03(-3.64%)
Oct 09, 2020 0.8700 0.9500 0.8700 0.9500 80,600 +0.06(+6.74%)
Oct 08, 2020 0.8691 0.9282 0.8691 0.8900 3,200 +0.01(+1.14%)
Oct 07, 2020 0.9282 0.9282 0.8800 0.8800 3,649 +0.02(+2.33%)
Oct 06, 2020 0.8800 0.8800 0.8500 0.8600 21,230 -0.04(-4.44%)
Oct 05, 2020 0.8700 0.9000 0.8500 0.9000 15,079 +0.03(+3.45%)
Oct 02, 2020 0.8288 0.8870 0.8000 0.8700 77,500 +0.04(+4.82%)
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.