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 (%)
Feb 26, 2021 1.200 1.350 1.090 1.150 35,300 -0.24(-17.41%)
Feb 25, 2021 1.420 1.520 1.350 1.393 45,199 +0.04(+2.77%)
Feb 24, 2021 1.430 1.500 1.310 1.355 13,038 +0.11(+9.27%)
Feb 23, 2021 1.210 1.380 0.9500 1.240 79,611 -0.35(-22.01%)
Feb 22, 2021 1.200 1.590 0.7500 1.590 149,966 +0.17(+11.58%)
Feb 19, 2021 1.590 1.590 1.400 1.425 28,500 -0.08(-5.63%)
Feb 18, 2021 1.590 1.590 1.180 1.510 61,689 +0.01(+0.67%)
Feb 17, 2021 1.600 1.630 1.225 1.500 104,391 +0.45(+42.86%)
Feb 16, 2021 0.8400 1.190 0.7400 1.050 246,353 +0.31(+41.91%)
Feb 12, 2021 0.6905 0.8000 0.6900 0.7399 24,600 +0.05(+7.23%)
Feb 11, 2021 0.6499 0.8000 0.6001 0.6900 34,775 +0.06(+9.51%)
Feb 10, 2021 0.7000 0.7000 0.5500 0.6301 54,081 +0.09(+16.69%)
Feb 09, 2021 0.5100 0.5845 0.5100 0.5400 9,275 +0.04(+7.78%)
Feb 08, 2021 0.5100 0.5100 0.5010 0.5010 859 -0.01(-1.20%)
Feb 05, 2021 0.5258 0.5800 0.4700 0.5071 11,200 +0.05(+10.00%)
Feb 04, 2021 0.4610 0.4610 0.4610 0.4610 1,648 -0.04(-7.80%)
Feb 03, 2021 0.4487 0.5000 0.4487 0.5000 2,720 -0.09(-15.25%)
Feb 02, 2021 0.5895 0.5900 0.5895 0.5900 1,095 -0.01(-1.65%)
Feb 01, 2021 0.5000 0.6000 0.5000 0.5999 12,705 +0.15(+33.31%)
Jan 29, 2021 0.5000 0.5000 0.4487 0.4500 4,100 -0.05(-10.00%)
Jan 28, 2021 0.5000 0.5000 0.5000 0.5000 460 +0.00(+0.00%)
Jan 27, 2021 0.4650 0.5000 0.4587 0.5000 969 -0.08(-13.72%)
Jan 26, 2021 0.6400 0.6400 0.5500 0.5795 2,484 -0.02(-3.42%)
Jan 25, 2021 0.5200 0.6100 0.5200 0.6000 10,312 +0.08(+15.38%)
Jan 22, 2021 0.4300 0.5200 0.4300 0.5200 300 +0.02(+4.00%)
Jan 21, 2021 0.5500 0.5505 0.5000 0.5000 2,326 +0.00(+0.00%)
Jan 20, 2021 0.5000 0.5000 0.4950 0.5000 4,770 +0.00(+0.00%)
Jan 19, 2021 0.5000 0.5000 0.5000 0.5000 2,026 +0.04(+8.70%)
Jan 15, 2021 0.4600 0.4600 0.4600 0.4600 600 +0.00(+0.00%)
Jan 14, 2021 0.4600 0.4600 0.4600 5 +0.00(+0.00%)
Jan 13, 2021 0.4600 0.4700 0.4600 0.4600 16,581 +0.01(+2.22%)
Jan 12, 2021 0.4500 0.4500 0.4490 0.4500 2,921 +0.05(+12.47%)
Jan 11, 2021 0.4150 0.4150 0.4001 0.4001 2,879 -0.01(-2.46%)
Jan 08, 2021 0.4600 0.5000 0.3801 0.4102 7,400 -0.15(-26.61%)
Jan 07, 2021 0.4900 0.5589 0.4900 0.5589 1,719 +0.10(+21.50%)
Jan 06, 2021 0.5799 0.5900 0.4450 0.4600 21,294 -0.12(-20.69%)
Jan 05, 2021 0.4300 0.6500 0.4300 0.5800 16,952 +0.02(+3.57%)
Jan 04, 2021 0.4500 0.5600 0.4500 0.5600 7,154 +0.15(+36.59%)
Dec 31, 2020 0.4100 0.4100 0.4100 930 +0.01(+2.50%)
Dec 30, 2020 0.4000 0.4000 0.4000 0.4000 930 +0.03(+8.11%)
Dec 28, 2020 0.3700 0.3700 0.3700 0 -0.08(-17.78%)
Dec 23, 2020 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Dec 22, 2020 0.4900 0.6300 0.4500 0.4500 4,000 +0.09(+25.00%)
Dec 21, 2020 0.3600 0.3600 0.3600 0.3600 729 -0.04(-10.00%)
Dec 18, 2020 0.4500 0.4600 0.4000 0.4000 1,200 +0.02(+5.24%)
Dec 17, 2020 0.3801 0.3801 0.3801 0.3801 497 -0.05(-11.40%)
Dec 16, 2020 0.3601 0.4513 0.3601 0.4290 27,767 +0.02(+4.61%)
Dec 15, 2020 0.4101 0.4101 0.4101 0.4101 200 -0.09(-17.96%)
Dec 14, 2020 0.5200 0.5200 0.4995 0.4999 1,611 -0.05(-8.78%)
Dec 11, 2020 0.4500 0.5900 0.4500 0.5480 2,400 +0.06(+11.84%)
Dec 10, 2020 0.5350 0.5900 0.4201 0.4900 3,865 -0.19(-27.94%)
Dec 09, 2020 0.5300 0.7000 0.5300 0.6800 4,211 +0.18(+36.03%)
Dec 08, 2020 0.4999 0.4999 0.4999 2 +0.00(+0.00%)
Dec 07, 2020 0.5300 0.5538 0.4000 0.4999 8,813 +0.04(+8.67%)
Dec 04, 2020 1.250 1.250 0.4600 0.4600 56,200 -0.24(-34.29%)
Dec 03, 2020 0.7600 0.9750 0.7000 0.7000 9,229 -0.11(-13.23%)
Dec 02, 2020 1.025 1.025 0.8000 0.8067 300 +0.05(+6.50%)
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.