Pavmed Inc Series Z WT (NQ: PAVMZ )

0.0498 -0.0001 (-0.20%)
Streaming Delayed Price Updated: 1:33 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 1.060 1.080 1.010 1.030 43,784 -0.03(-2.54%)
Jun 29, 2020 1.090 1.090 0.9999 1.057 35,603 -0.03(-3.06%)
Jun 26, 2020 1.100 1.120 1.090 1.090 7,300 -0.05(-4.39%)
Jun 25, 2020 1.120 1.140 1.070 1.140 19,679 -0.00(-0.39%)
Jun 24, 2020 1.139 1.200 1.040 1.145 22,437 -0.03(-2.17%)
Jun 23, 2020 1.110 1.210 1.100 1.170 36,360 +0.03(+2.62%)
Jun 22, 2020 1.220 1.220 1.100 1.140 24,408 -0.03(-2.24%)
Jun 19, 2020 1.190 1.240 1.166 1.166 21,900 +0.02(+1.40%)
Jun 18, 2020 1.190 1.190 1.140 1.150 57,411 +0.03(+2.68%)
Jun 17, 2020 1.100 1.170 1.075 1.120 54,375 +0.04(+3.70%)
Jun 16, 2020 1.200 1.200 0.9900 1.080 28,672 -0.00(-0.44%)
Jun 15, 2020 1.000 1.100 1.000 1.085 104,302 +0.08(+8.48%)
Jun 12, 2020 1.000 1.000 0.9000 1.000 45,400 +0.02(+2.04%)
Jun 11, 2020 0.9898 1.010 0.8875 0.9800 125,895 -0.03(-2.97%)
Jun 10, 2020 1.030 1.030 0.9599 1.010 81,022 -0.02(-2.22%)
Jun 09, 2020 1.080 1.080 1.033 1.033 42,655 -0.02(-1.82%)
Jun 08, 2020 1.060 1.090 1.040 1.052 37,571 +0.02(+2.14%)
Jun 05, 2020 0.9900 1.060 0.9800 1.030 66,300 +0.03(+3.00%)
Jun 04, 2020 1.080 1.090 0.9648 1.000 47,605 -0.09(-8.25%)
Jun 03, 2020 1.100 1.110 1.020 1.090 64,577 -0.00(-0.01%)
Jun 02, 2020 1.030 1.090 1.030 1.090 66,082 +0.06(+5.83%)
Jun 01, 2020 1.020 1.040 0.9000 1.030 49,396 +0.05(+4.67%)
May 29, 2020 1.000 1.000 0.9500 0.9840 53,500 -0.01(-0.61%)
May 28, 2020 1.090 1.090 0.9600 0.9900 97,166 -0.01(-0.98%)
May 27, 2020 1.100 1.100 0.9800 0.9998 126,461 -0.07(-6.55%)
May 26, 2020 1.200 1.220 0.9900 1.070 213,445 -0.16(-13.02%)
May 22, 2020 1.230 1.290 1.141 1.230 177,200 -0.12(-8.89%)
May 21, 2020 1.370 1.430 1.325 1.350 108,298 +0.03(+2.27%)
May 20, 2020 1.330 1.350 1.250 1.320 110,720 +0.05(+3.94%)
May 19, 2020 1.150 1.300 1.144 1.270 71,101 +0.10(+8.55%)
May 18, 2020 1.165 1.185 1.110 1.170 17,164 +0.00(+0.00%)
May 15, 2020 1.120 1.170 1.090 1.170 35,500 +0.00(+0.00%)
May 14, 2020 1.100 1.180 1.070 1.170 64,979 -0.02(-1.68%)
May 13, 2020 1.190 1.190 1.070 1.190 125,002 +0.00(+0.00%)
May 12, 2020 1.280 1.290 1.170 1.190 18,396 -0.06(-4.42%)
May 11, 2020 1.210 1.290 1.165 1.245 109,083 -0.04(-3.00%)
May 08, 2020 1.260 1.290 1.215 1.284 37,300 -0.02(-1.27%)
May 07, 2020 1.250 1.300 1.220 1.300 20,311 +0.10(+8.42%)
May 06, 2020 1.220 1.224 1.130 1.199 64,917 +0.01(+1.18%)
May 05, 2020 1.200 1.250 1.130 1.185 16,286 -0.01(-1.24%)
May 04, 2020 1.085 1.200 1.085 1.200 72,833 +0.12(+11.62%)
May 01, 2020 1.100 1.100 1.040 1.075 76,800 -0.02(-1.38%)
Apr 30, 2020 1.110 1.127 1.040 1.090 32,905 +0.02(+1.40%)
Apr 29, 2020 1.020 1.140 0.9359 1.075 112,246 +0.01(+1.18%)
Apr 28, 2020 1.200 1.200 1.000 1.062 151,761 -0.18(-14.59%)
Apr 27, 2020 1.275 1.300 1.180 1.244 39,219 -0.05(-3.57%)
Apr 24, 2020 1.250 1.300 1.200 1.290 52,100 +0.01(+0.48%)
Apr 23, 2020 1.320 1.380 1.210 1.284 105,668 -0.11(-7.57%)
Apr 22, 2020 1.400 1.435 1.250 1.389 100,853 +0.05(+3.66%)
Apr 21, 2020 1.160 1.490 1.130 1.340 281,186 +0.20(+17.03%)
Apr 20, 2020 1.140 1.190 1.123 1.145 72,484 -0.00(-0.43%)
Apr 17, 2020 1.200 1.250 1.110 1.150 70,500 +0.02(+1.77%)
Apr 16, 2020 1.090 1.150 1.050 1.130 43,089 +0.05(+4.63%)
Apr 15, 2020 1.050 1.080 0.9500 1.080 34,699 +0.02(+1.89%)
Apr 14, 2020 1.010 1.120 0.9994 1.060 129,772 +0.08(+7.93%)
Apr 13, 2020 0.9530 1.000 0.9250 0.9821 86,328 +0.17(+20.84%)
Apr 09, 2020 0.8400 0.8400 0.7860 0.8127 13,900 -0.06(-6.59%)
Apr 08, 2020 0.8100 0.8800 0.8000 0.8700 31,400 +0.06(+7.41%)
Apr 07, 2020 0.8280 0.8680 0.7000 0.8100 32,209 -0.01(-1.22%)
Apr 06, 2020 0.9000 0.9300 0.7720 0.8200 26,067 -0.02(-1.93%)
Apr 03, 2020 0.8900 0.8900 0.7552 0.8361 30,900 -0.06(-7.10%)
Apr 02, 2020 0.9000 0.9500 0.8500 0.9000 17,474 +0.01(+1.12%)
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.