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 (%)
Jan 31, 2019 0.3400 0.3450 0.2868 0.3450 2,279 -0.01(-1.57%)
Jan 30, 2019 0.3400 0.3505 0.3400 0.3505 1,000 +0.05(+16.83%)
Jan 28, 2019 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Jan 23, 2019 0.3200 0.3200 0.3200 0 -0.04(-11.11%)
Jan 18, 2019 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Jan 17, 2019 0.3500 0.3500 0.3500 50 +0.00(+0.00%)
Jan 15, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jan 14, 2019 0.3500 0.3500 0.3500 0.3500 7,500 +0.07(+25.00%)
Jan 11, 2019 0.2800 0.2800 0.2800 0.2800 5,000 +0.00(+0.00%)
Jan 10, 2019 0.2800 0.3000 0.2800 0.2800 19,700 -0.07(-20.00%)
Jan 09, 2019 0.3500 0.3500 0.3500 0.3500 40,000 -0.01(-2.78%)
Jan 08, 2019 0.3500 0.3600 0.3500 0.3600 6,500 +0.02(+5.88%)
Jan 07, 2019 0.3200 0.3400 0.3200 0.3400 3,600 +0.04(+13.33%)
Jan 04, 2019 0.3200 0.3200 0.3000 0.3000 2,200 -0.06(-16.67%)
Jan 02, 2019 0.3600 0.3600 0.3600 0 +0.04(+12.50%)
Dec 31, 2018 0.3100 0.3200 0.3100 0.3200 9,300 +0.02(+6.67%)
Dec 28, 2018 0.3000 0.3000 0.3000 0.3000 17,800 +0.04(+15.38%)
Dec 27, 2018 0.2600 0.2600 0.2600 19 +0.00(+0.00%)
Dec 26, 2018 0.2600 0.2600 0.2600 0.2600 107 +0.00(+0.00%)
Dec 24, 2018 0.3200 0.3200 0.2600 0.2600 1,000 -0.08(-22.39%)
Dec 17, 2018 0.3350 0.3350 0.3350 0 +0.02(+4.69%)
Dec 14, 2018 0.3200 0.3200 0.3200 0.3200 100 +0.02(+6.67%)
Dec 12, 2018 0.3000 0.3000 0.3000 0 -0.03(-9.09%)
Dec 06, 2018 0.3300 0.3300 0.3300 0 -0.03(-8.33%)
Dec 04, 2018 0.3500 0.3600 0.3500 0.3600 2,600 +0.00(+0.00%)
Dec 03, 2018 0.2600 0.3766 0.2600 0.3600 9,367 +0.05(+16.13%)
Nov 30, 2018 0.3100 0.3100 0.3100 0.3100 1,000 +0.05(+19.23%)
Nov 29, 2018 0.2500 0.2700 0.2500 0.2600 23,500 +0.00(+0.00%)
Nov 28, 2018 0.2600 0.2600 0.2600 0.2600 33,400 -0.04(-13.33%)
Nov 27, 2018 0.3200 0.3200 0.2900 0.3000 12,490 +0.00(+0.00%)
Nov 26, 2018 0.3000 0.3000 0.3000 0.3000 20,000 +0.00(+0.00%)
Nov 23, 2018 0.3200 0.3200 0.3000 0.3000 24,600 -0.01(-2.76%)
Nov 21, 2018 0.3085 0.3085 0.3085 0 +0.00(+0.23%)
Nov 20, 2018 0.3243 0.3250 0.3050 0.3078 33,650 +0.01(+2.60%)
Nov 19, 2018 0.3000 0.3250 0.2991 0.3000 30,000 +0.01(+3.45%)
Nov 16, 2018 0.3200 0.3200 0.2250 0.2900 183,800 -0.01(-3.33%)
Nov 15, 2018 0.3200 0.3200 0.2770 0.3000 21,085 -0.02(-6.25%)
Nov 12, 2018 0.3200 0.3200 0.3200 0 +0.02(+4.92%)
Nov 09, 2018 0.3200 0.3200 0.3000 0.3050 1,800 -0.02(-4.72%)
Nov 08, 2018 0.3200 0.3279 0.3000 0.3201 18,556 +0.00(+0.03%)
Nov 06, 2018 0.3200 0.3200 0.3200 0 -0.01(-3.76%)
Nov 05, 2018 0.3500 0.3500 0.2799 0.3325 271,854 +0.00(+0.76%)
Nov 02, 2018 0.3000 0.3300 0.2900 0.3300 358,400 -0.03(-8.33%)
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.