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 )

0.0460 UNCHANGED
Streaming Delayed Price Updated: 2:37 PM EDT, May 23, 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 30, 2019 0.3200 0.3200 0.3200 0.3200 400 +0.00(+0.00%)
Sep 26, 2019 0.3200 0.3200 0.3200 0 +0.00(+0.28%)
Sep 23, 2019 0.3191 0.3191 0.3191 0 -0.01(-1.82%)
Sep 20, 2019 0.3200 0.3287 0.3200 0.3250 5,400 +0.02(+7.97%)
Sep 19, 2019 0.3011 0.3011 0.3010 0.3010 200 -0.02(-5.94%)
Sep 17, 2019 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Sep 16, 2019 0.2800 0.3300 0.2800 0.3200 2,400 -0.00(-0.03%)
Sep 13, 2019 0.3200 0.3250 0.3200 0.3201 10,400 -0.00(-0.90%)
Sep 12, 2019 0.3300 0.3300 0.2712 0.3230 17,301 -0.01(-2.12%)
Sep 11, 2019 0.3200 0.3448 0.3200 0.3300 11,600 +0.01(+2.84%)
Sep 10, 2019 0.3200 0.3300 0.3200 0.3209 4,928 +0.00(+0.28%)
Sep 09, 2019 0.3319 0.3319 0.3130 0.3200 4,200 +0.01(+3.23%)
Sep 06, 2019 0.3100 0.3100 0.3100 0.3100 1,000 +0.01(+3.33%)
Sep 05, 2019 0.2600 0.3000 0.2600 0.3000 16,000 -0.05(-14.29%)
Sep 04, 2019 0.3350 0.3500 0.3350 0.3500 19,730 +0.02(+6.06%)
Sep 03, 2019 0.3300 0.3400 0.2843 0.3300 13,815 +0.00(+0.00%)
Aug 30, 2019 0.3300 0.3300 0.3300 0.3300 16,000 +0.00(+0.00%)
Aug 29, 2019 0.3300 0.3350 0.3300 0.3300 1,700 +0.00(+0.00%)
Aug 27, 2019 0.3300 0.3300 0.3300 0 +0.01(+3.09%)
Aug 26, 2019 0.3200 0.3300 0.3187 0.3201 11,889 -0.01(-3.00%)
Aug 23, 2019 0.3200 0.3300 0.3150 0.3300 12,200 +0.01(+3.13%)
Aug 22, 2019 0.3200 0.3200 0.3150 0.3200 12,022 +0.00(+0.00%)
Aug 21, 2019 0.3200 0.3210 0.3155 0.3200 13,173 +0.00(+0.00%)
Aug 20, 2019 0.3200 0.3200 0.3094 0.3200 6,150 +0.00(+0.00%)
Aug 19, 2019 0.3200 0.3200 0.3100 0.3200 5,300 +0.00(+0.00%)
Aug 16, 2019 0.3200 0.3200 0.2900 0.3200 14,400 +0.02(+6.67%)
Aug 15, 2019 0.3200 0.3214 0.3000 0.3000 7,000 -0.02(-6.22%)
Aug 14, 2019 0.3300 0.3300 0.2911 0.3199 10,851 -0.01(-3.06%)
Aug 12, 2019 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Aug 09, 2019 0.3500 0.3500 0.2750 0.3500 67,700 +0.01(+2.91%)
Aug 08, 2019 0.3800 0.3800 0.3400 0.3401 5,800 -0.04(-10.50%)
Aug 06, 2019 0.3800 0.3800 0.3800 0 +0.03(+8.57%)
Aug 05, 2019 0.3500 0.3600 0.3210 0.3500 15,096 -0.03(-7.89%)
Aug 02, 2019 0.3800 0.3800 0.3800 0.3800 200 +0.02(+5.56%)
Aug 01, 2019 0.3600 0.3600 0.3600 0.3600 800 -0.02(-5.26%)
Jul 31, 2019 0.3500 0.3800 0.3500 0.3800 3,000 +0.04(+11.76%)
Jul 30, 2019 0.3500 0.3500 0.3300 0.3400 5,500 +0.00(+0.00%)
Jul 29, 2019 0.3800 0.3800 0.3100 0.3400 6,150 -0.04(-10.53%)
Jul 26, 2019 0.3700 0.3900 0.3700 0.3800 1,300 +0.01(+2.70%)
Jul 25, 2019 0.3600 0.3700 0.3600 0.3700 5,500 +0.00(+0.00%)
Jul 24, 2019 0.3954 0.3954 0.3600 0.3700 12,600 +0.01(+2.78%)
Jul 23, 2019 0.3600 0.3601 0.3600 0.3600 3,344 +0.00(+0.00%)
Jul 22, 2019 0.3251 0.3700 0.3251 0.3600 8,872 +0.00(+0.00%)
Jul 19, 2019 0.3500 0.3600 0.3500 0.3600 10,400 +0.01(+2.86%)
Jul 18, 2019 0.3500 0.3510 0.3500 0.3500 49,533 +0.00(+0.00%)
Jul 17, 2019 0.3500 0.3500 0.3000 0.3500 117,600 +0.01(+2.94%)
Jul 16, 2019 0.3500 0.3500 0.3400 0.3400 1,000 -0.01(-4.23%)
Jul 15, 2019 0.3030 0.3550 0.3030 0.3550 8,000 +0.01(+1.43%)
Jul 12, 2019 0.3001 0.3500 0.3001 0.3500 4,200 +0.00(+0.00%)
Jul 11, 2019 0.3001 0.3500 0.3001 0.3500 4,857 -0.01(-2.78%)
Jul 10, 2019 0.3001 0.3900 0.3001 0.3600 10,575 -0.02(-5.26%)
Jul 08, 2019 0.3800 0.3800 0.3800 0 +0.02(+7.01%)
Jul 05, 2019 0.3500 0.3560 0.3500 0.3551 16,600 -0.02(-6.55%)
Jul 03, 2019 0.3500 0.3800 0.3500 0.3800 19,000 -0.04(-9.52%)
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.