Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pavmed Inc WT (NQ: PAVMW )

N/A UNCHANGED
Last Price Updated: 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, 2018 0.8000 0.9500 0.8000 0.9500 1,035 -0.35(-26.92%)
Jan 30, 2018 0.5900 1.560 0.5900 1.300 9,948 +0.82(+171.85%)
Jan 29, 2018 1.029 1.029 0.4782 0.4782 1,713 -0.05(-9.77%)
Jan 26, 2018 0.5300 0.5300 0.5300 0.5300 300 +0.11(+26.19%)
Jan 24, 2018 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jan 23, 2018 0.4200 0.4200 0.4200 0.4200 4,000 +0.00(+0.00%)
Jan 19, 2018 0.4200 0.4200 0.4200 2 -0.03(-6.67%)
Jan 18, 2018 0.7100 0.7100 0.4500 0.4500 1,853 -0.30(-40.00%)
Jan 17, 2018 1.150 1.150 0.7000 0.7500 3,546 -0.05(-6.25%)
Jan 16, 2018 0.7200 0.8000 0.7200 0.8000 412 -0.15(-15.79%)
Jan 12, 2018 0.9500 0.9500 0.9500 0 -0.04(-3.94%)
Jan 11, 2018 0.7500 1.010 0.7500 0.9890 25,810 +0.42(+75.23%)
Jan 10, 2018 0.6900 0.7000 0.5644 0.5644 3,400 +0.06(+12.88%)
Jan 03, 2018 0.5000 0.5000 0.5000 0 -0.12(-19.35%)
Dec 29, 2017 0.6200 0.6200 0.6200 0 +0.20(+47.62%)
Dec 27, 2017 0.4200 0.4200 0.4200 0 +0.01(+1.20%)
Dec 26, 2017 0.4000 0.4200 0.4000 0.4150 2,600 +0.03(+9.21%)
Dec 22, 2017 0.3800 0.3800 0.3800 0.3800 100 -0.02(-5.00%)
Dec 21, 2017 0.3500 0.4413 0.3500 0.4000 3,701 -0.10(-20.00%)
Dec 19, 2017 0.5000 0.5000 0.5000 0 +0.05(+11.11%)
Dec 18, 2017 0.5000 0.5000 0.4500 0.4500 1,100 -0.05(-10.00%)
Dec 15, 2017 0.5000 0.5000 0.5000 0.5000 120 +0.00(+0.00%)
Dec 14, 2017 0.4000 0.6760 0.3999 0.5000 7,710 -0.15(-23.08%)
Dec 13, 2017 0.8000 0.8000 0.6500 0.6500 2,600 -0.15(-18.75%)
Dec 12, 2017 1.000 1.120 0.8000 0.8000 800 -0.15(-15.79%)
Dec 11, 2017 1.130 1.134 0.9500 0.9500 700 +0.05(+5.56%)
Dec 08, 2017 1.125 1.130 0.9000 0.9000 2,600 +0.14(+18.42%)
Dec 07, 2017 0.8000 0.8000 0.6400 0.7600 1,787 -0.24(-24.00%)
Dec 05, 2017 1.000 1.000 1.000 0 +0.23(+29.87%)
Dec 04, 2017 0.7700 0.7700 0.7700 0.7700 123 -0.13(-14.44%)
Dec 01, 2017 0.9800 0.9800 0.9000 0.9000 4,200 +0.01(+1.12%)
Nov 30, 2017 1.240 1.240 0.6891 0.8900 6,505 -0.36(-28.80%)
Nov 29, 2017 1.310 1.340 1.250 1.250 2,550 +0.03(+2.46%)
Nov 28, 2017 1.200 1.250 1.160 1.220 5,302 +0.07(+6.09%)
Nov 22, 2017 1.150 1.150 1.150 0 -0.10(-8.00%)
Nov 21, 2017 1.320 1.320 1.250 1.250 254 -0.05(-3.85%)
Nov 20, 2017 1.330 1.370 1.250 1.300 2,497 +0.00(+0.00%)
Nov 17, 2017 1.202 1.300 1.202 1.300 1,600 +0.25(+23.80%)
Nov 16, 2017 1.000 1.100 1.000 1.050 2,543 +0.05(+5.01%)
Nov 15, 2017 1.000 1.010 0.8229 1.000 2,000 -0.03(-2.91%)
Nov 14, 2017 1.350 1.350 1.030 1.030 408 -0.17(-14.17%)
Nov 13, 2017 1.010 1.200 0.9054 1.200 2,000 -0.04(-3.15%)
Nov 10, 2017 1.200 1.280 1.101 1.239 2,202 -0.06(-4.69%)
Nov 09, 2017 1.300 1.300 1.300 1.300 500 -0.10(-7.14%)
Nov 08, 2017 1.400 1.405 1.340 1.400 1,500 -0.00(-0.07%)
Nov 07, 2017 1.401 1.401 1.401 1.401 100 -0.10(-6.60%)
Nov 06, 2017 1.550 1.565 1.450 1.500 2,102 +0.05(+3.45%)
Nov 03, 2017 1.678 1.678 1.450 1.450 1,800 -0.13(-8.11%)
Nov 02, 2017 1.578 1.578 1.429 1.578 500 +0.05(+3.54%)
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.