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 )

0.0309 +0.0108 (+53.73%)
Streaming Delayed Price Updated: 2:01 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 0.4000 0.4000 0.3861 0.3877 17,100 -0.02(-5.44%)
Mar 28, 2019 0.4250 0.4500 0.4080 0.4100 102,832 +0.01(+2.50%)
Mar 27, 2019 0.3600 0.4000 0.3592 0.4000 31,280 +0.02(+5.74%)
Mar 26, 2019 0.3600 0.3900 0.3500 0.3783 61,662 -0.02(-5.42%)
Mar 25, 2019 0.4000 0.4000 0.4000 0.4000 12,501 +0.05(+14.29%)
Mar 22, 2019 0.4500 0.4500 0.3500 0.3500 1,300 -0.00(-0.14%)
Mar 21, 2019 0.4000 0.4000 0.3490 0.3505 11,300 -0.04(-9.69%)
Mar 20, 2019 0.4000 0.4000 0.3483 0.3881 24,100 -0.02(-5.34%)
Mar 19, 2019 0.4100 0.4100 0.4100 0.4100 1,600 +0.01(+2.50%)
Mar 18, 2019 0.4500 0.4500 0.4000 0.4000 1,000 +0.00(+0.33%)
Mar 15, 2019 0.4000 0.4000 0.3987 0.3987 2,300 -0.00(-1.02%)
Mar 14, 2019 0.3900 0.4028 0.3900 0.4028 1,200 +0.01(+3.79%)
Mar 13, 2019 0.3899 0.4600 0.3881 0.3881 31,900 +0.03(+9.08%)
Mar 11, 2019 0.3558 0.3558 0.3558 0 +0.01(+1.57%)
Mar 08, 2019 0.2600 0.3518 0.2600 0.3503 53,400 +0.03(+9.47%)
Mar 07, 2019 0.3200 0.3200 0.3200 0.3200 500 -0.01(-1.54%)
Mar 05, 2019 0.3250 0.3250 0.3250 0 +0.01(+1.56%)
Feb 26, 2019 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Feb 25, 2019 0.3200 0.3200 0.3100 0.3200 111,550 -0.02(-5.88%)
Feb 22, 2019 0.3400 0.3400 0.3400 0.3400 6,000 +0.02(+6.25%)
Feb 20, 2019 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Feb 15, 2019 0.3200 0.3200 0.3200 0 -0.01(-1.84%)
Feb 14, 2019 0.3286 0.3286 0.3200 0.3260 2,900 -0.03(-9.44%)
Feb 12, 2019 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Feb 11, 2019 0.3600 0.3600 0.3600 0.3600 1,500 +0.00(+0.00%)
Feb 07, 2019 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Feb 05, 2019 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Feb 04, 2019 0.3010 0.3600 0.3010 0.3600 11,025 +0.02(+5.88%)
Feb 01, 2019 0.3400 0.3400 0.3400 0.3400 4,500 -0.00(-1.45%)
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%)
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.