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 (%)
Jun 28, 2019 0.4200 0.4200 0.4200 0.4200 200 +0.00(+0.00%)
Jun 26, 2019 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jun 24, 2019 0.4200 0.4200 0.4200 0 +0.01(+2.44%)
Jun 21, 2019 0.4100 0.4100 0.4100 0.4100 1,800 +0.00(+0.00%)
Jun 20, 2019 0.4000 0.4100 0.3881 0.4100 53,252 +0.02(+5.13%)
Jun 19, 2019 0.3500 0.3900 0.3500 0.3900 7,000 -0.01(-2.50%)
Jun 18, 2019 0.4000 0.4000 0.4000 0.4000 625 +0.00(+0.00%)
Jun 17, 2019 0.3900 0.4000 0.3900 0.4000 1,300 +0.01(+2.56%)
Jun 12, 2019 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Jun 11, 2019 0.3900 0.4000 0.3900 0.4000 1,500 +0.02(+3.90%)
Jun 10, 2019 0.3700 0.3850 0.3500 0.3850 7,930 +0.00(+0.00%)
Jun 05, 2019 0.3850 0.3850 0.3850 0 +0.01(+2.12%)
Jun 04, 2019 0.3900 0.3900 0.3700 0.3770 44,042 -0.00(-0.79%)
Jun 03, 2019 0.3700 0.3900 0.3699 0.3800 64,006 +0.00(+0.00%)
May 31, 2019 0.3800 0.4000 0.3800 0.3800 31,400 +0.00(+0.00%)
May 30, 2019 0.3800 0.3850 0.3700 0.3800 17,618 -0.01(-1.30%)
May 29, 2019 0.3580 0.3850 0.3580 0.3850 12,403 +0.03(+8.15%)
May 28, 2019 0.3800 0.3800 0.3500 0.3560 16,550 -0.02(-6.32%)
May 24, 2019 0.3800 0.3800 0.3800 0.3800 4,100 +0.00(+0.00%)
May 23, 2019 0.3100 0.3800 0.3000 0.3800 14,507 +0.00(+0.00%)
May 22, 2019 0.3900 0.4000 0.3700 0.3800 66,800 +0.02(+5.56%)
May 21, 2019 0.3600 0.4000 0.3600 0.3600 12,500 +0.00(+0.00%)
May 20, 2019 0.3450 0.3600 0.3450 0.3600 13,000 +0.01(+3.63%)
May 17, 2019 0.3750 0.3750 0.3250 0.3474 61,400 -0.00(-0.74%)
May 16, 2019 0.4025 0.4025 0.3500 0.3500 2,850 +0.00(+0.00%)
May 15, 2019 0.3500 0.3500 0.3500 0.3500 20,867 -0.05(-12.10%)
May 13, 2019 0.3982 0.3982 0.3982 0 +0.05(+13.77%)
May 10, 2019 0.4000 0.4000 0.3500 0.3500 400 -0.00(-0.03%)
May 09, 2019 0.3800 0.3800 0.3500 0.3501 28,805 -0.05(-12.47%)
May 08, 2019 0.4000 0.4000 0.4000 0.4000 6,150 -0.03(-6.98%)
May 07, 2019 0.4300 0.4300 0.4000 0.4300 9,225 -0.02(-3.37%)
May 03, 2019 0.4450 0.4450 0.4450 0 -0.01(-1.11%)
May 02, 2019 0.4583 0.4749 0.4324 0.4500 5,419 +0.02(+5.81%)
May 01, 2019 0.4500 0.4500 0.4253 0.4253 526 -0.02(-4.43%)
Apr 30, 2019 0.4000 0.4450 0.2580 0.4450 23,701 +0.01(+1.14%)
Apr 26, 2019 0.4400 0.4400 0.4400 0 +0.03(+7.32%)
Apr 25, 2019 0.4100 0.4100 0.4100 0.4100 500 -0.02(-5.60%)
Apr 24, 2019 0.4343 0.4343 0.4343 0.4343 20,764 +0.00(+0.00%)
Apr 23, 2019 0.4343 0.4343 0.4343 0.4343 500 +0.02(+5.39%)
Apr 22, 2019 0.4121 0.4121 0.4121 0.4121 100 +0.03(+8.45%)
Apr 18, 2019 0.3900 0.4300 0.3800 0.3800 10,700 -0.08(-17.39%)
Apr 17, 2019 0.4020 0.4600 0.4020 0.4600 16,884 +0.00(+0.00%)
Apr 16, 2019 0.4000 0.4000 0.4600 1,440 +0.06(+15.00%)
Apr 15, 2019 0.4000 0.4000 0.4000 0.4000 384 -0.03(-6.98%)
Apr 12, 2019 0.4300 0.4300 0.4300 0.4300 5,000 -0.00(-1.01%)
Apr 10, 2019 0.4344 0.4344 0.4344 0 +0.01(+1.85%)
Apr 09, 2019 0.4599 0.4600 0.4244 0.4265 45,478 -0.03(-7.26%)
Apr 08, 2019 0.4200 0.4599 0.4180 0.4599 24,764 +0.08(+21.03%)
Apr 05, 2019 0.3811 0.4168 0.3650 0.3800 24,900 -0.04(-9.09%)
Apr 04, 2019 0.3960 0.4200 0.3960 0.4180 28,480 +0.04(+10.00%)
Apr 03, 2019 0.3800 0.3800 0.3700 0.3800 23,265 -0.04(-9.09%)
Apr 02, 2019 0.4200 0.4200 0.3800 0.4180 25,300 +0.03(+6.63%)
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.