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 (%)
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%)
Oct 01, 2020 0.8374 0.8374 0.8100 0.8300 700 -0.00(-0.40%)
Sep 30, 2020 0.8296 0.8499 0.8000 0.8333 9,003 +0.00(+0.41%)
Sep 29, 2020 0.8300 0.8300 0.8150 0.8299 8,998 +0.01(+1.21%)
Sep 28, 2020 0.8100 0.8300 0.8100 0.8200 34,166 -0.02(-2.38%)
Sep 25, 2020 0.8300 0.8500 0.8000 0.8400 14,900 +0.00(+0.01%)
Sep 24, 2020 0.8800 0.8800 0.7797 0.8399 17,273 -0.04(-4.56%)
Sep 23, 2020 0.8800 0.8800 0.8800 8 +0.00(+0.00%)
Sep 22, 2020 0.8135 0.8900 0.7830 0.8800 11,801 -0.01(-1.12%)
Sep 21, 2020 0.9399 0.9399 0.8510 0.8900 71,808 -0.05(-5.31%)
Sep 18, 2020 0.9500 0.9500 0.9300 0.9399 10,600 +0.01(+1.06%)
Sep 17, 2020 0.8400 0.9400 0.8400 0.9300 122,371 +0.04(+4.49%)
Sep 16, 2020 0.8800 0.9000 0.8650 0.8900 23,816 +0.02(+2.26%)
Sep 15, 2020 0.8400 0.8902 0.8400 0.8703 384,640 +0.01(+1.20%)
Sep 14, 2020 0.8600 0.9000 0.8400 0.8600 60,726 +0.00(+0.00%)
Sep 11, 2020 0.8949 0.8949 0.7100 0.8600 38,300 -0.03(-3.38%)
Sep 10, 2020 0.9100 0.9100 0.8850 0.8901 5,795 -0.03(-2.79%)
Sep 09, 2020 0.8400 0.9200 0.8266 0.9156 25,000 +0.02(+1.73%)
Sep 08, 2020 0.8990 0.9000 0.8295 0.9000 23,466 +0.01(+1.31%)
Sep 04, 2020 0.8600 0.8900 0.8142 0.8884 52,700 -0.01(-1.29%)
Sep 03, 2020 0.9499 0.9499 0.8959 0.9000 41,979 -0.05(-5.24%)
Sep 02, 2020 0.9598 0.9599 0.9310 0.9498 53,058 -0.00(-0.02%)
Sep 01, 2020 0.9400 0.9500 0.9310 0.9500 32,263 +0.00(+0.00%)
Aug 31, 2020 0.9600 0.9700 0.9500 0.9500 25,877 +0.00(+0.00%)
Aug 28, 2020 0.9500 0.9712 0.9281 0.9500 16,800 +0.00(+0.00%)
Aug 27, 2020 0.9800 0.9900 0.9500 0.9500 6,277 -0.03(-2.97%)
Aug 26, 2020 0.9352 0.9800 0.9352 0.9791 10,242 +0.05(+5.91%)
Aug 25, 2020 0.9110 0.9499 0.9054 0.9245 29,481 -0.00(-0.09%)
Aug 24, 2020 0.9600 0.9800 0.9253 0.9253 43,985 -0.03(-3.61%)
Aug 21, 2020 0.9849 0.9849 0.9400 0.9600 28,300 -0.02(-2.04%)
Aug 20, 2020 0.9210 0.9900 0.9210 0.9800 55,550 +0.01(+1.03%)
Aug 19, 2020 0.9700 1.000 0.9102 0.9700 42,717 -0.02(-2.02%)
Aug 18, 2020 1.000 1.000 0.9700 0.9900 22,777 -0.01(-1.03%)
Aug 17, 2020 1.020 1.050 0.9803 1.000 60,088 -0.03(-2.61%)
Aug 14, 2020 1.000 1.035 0.9524 1.027 17,000 -0.01(-1.24%)
Aug 13, 2020 0.9700 1.060 0.9612 1.040 49,617 +0.08(+8.34%)
Aug 12, 2020 1.010 1.010 0.9110 0.9599 10,028 -0.00(-0.01%)
Aug 11, 2020 0.9500 1.000 0.9500 0.9600 12,626 -0.03(-2.90%)
Aug 10, 2020 0.9900 1.030 0.9000 0.9887 43,622 -0.03(-3.06%)
Aug 07, 2020 0.9979 1.050 0.9801 1.020 13,800 +0.02(+2.20%)
Aug 06, 2020 0.9550 0.9979 0.9426 0.9979 9,132 +0.04(+4.51%)
Aug 05, 2020 0.9550 0.9550 0.9300 0.9548 10,898 +0.00(+0.51%)
Aug 04, 2020 0.9500 0.9550 0.9424 0.9500 41,236 -0.01(-1.04%)
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.