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 (%)
Apr 29, 2021 1.580 1.580 1.580 0 +0.00(+0.00%)
Apr 27, 2021 1.580 1.580 1.580 0 +0.01(+0.63%)
Apr 26, 2021 1.570 1.570 1.570 191 +0.00(+0.00%)
Apr 23, 2021 1.550 1.580 1.550 1.570 1,900 +0.15(+10.56%)
Apr 22, 2021 1.390 1.560 1.390 1.420 1,227 +0.03(+2.16%)
Apr 21, 2021 1.170 1.390 1.123 1.390 536 +0.09(+6.92%)
Apr 20, 2021 1.250 1.300 1.110 1.300 5,641 -0.06(-4.76%)
Apr 19, 2021 1.440 1.440 1.350 1.365 9,467 -0.30(-17.87%)
Apr 16, 2021 1.940 1.940 1.590 1.662 6,000 +0.00(+0.12%)
Apr 15, 2021 1.864 1.864 1.660 1.660 3,681 -0.08(-4.60%)
Apr 14, 2021 1.790 1.830 1.740 1.740 1,287 -0.12(-6.45%)
Apr 13, 2021 2.200 2.350 1.720 1.860 38,012 -0.49(-20.85%)
Apr 12, 2021 2.550 2.550 2.300 2.350 7,126 -0.20(-7.84%)
Apr 09, 2021 2.560 2.560 2.550 2.550 1,100 +0.32(+14.35%)
Apr 08, 2021 2.220 2.230 2.220 2.230 712 +0.06(+2.76%)
Apr 07, 2021 2.740 2.740 2.170 2.170 6,236 -0.37(-14.57%)
Apr 06, 2021 1.920 2.755 1.920 2.540 25,138 +0.69(+37.30%)
Apr 05, 2021 1.410 1.890 1.410 1.850 11,094 +0.15(+8.82%)
Apr 01, 2021 1.700 1.800 1.640 1.700 7,700 +0.28(+19.72%)
Mar 31, 2021 1.420 1.420 1.420 1.420 230 -0.18(-11.25%)
Mar 30, 2021 1.590 1.600 1.590 1.600 1,172 +0.25(+18.52%)
Mar 29, 2021 1.260 1.350 1.190 1.350 3,533 +0.10(+8.00%)
Mar 26, 2021 1.270 1.290 1.250 1.250 1,700 +0.02(+1.63%)
Mar 25, 2021 1.200 1.230 1.200 1.230 1,090 -0.11(-8.21%)
Mar 24, 2021 1.290 1.340 1.200 1.340 15,719 -0.07(-4.96%)
Mar 23, 2021 1.420 1.420 1.400 1.410 3,427 -0.12(-7.84%)
Mar 22, 2021 1.840 1.850 1.530 1.530 8,031 -0.31(-17.07%)
Mar 19, 2021 1.920 1.920 1.400 1.845 8,800 +0.33(+22.19%)
Mar 18, 2021 1.510 1.510 1.510 1.510 1,310 +0.00(+0.13%)
Mar 17, 2021 1.410 1.508 1.410 1.508 17,515 +0.11(+7.71%)
Mar 16, 2021 1.360 1.400 1.350 1.400 2,818 +0.00(+0.00%)
Mar 15, 2021 1.360 1.400 1.360 1.400 4,841 +0.02(+1.45%)
Mar 12, 2021 1.390 1.400 1.380 1.380 7,400 +0.01(+0.74%)
Mar 11, 2021 1.250 1.370 1.190 1.370 9,945 +0.24(+21.22%)
Mar 10, 2021 1.240 1.240 1.130 502 -0.11(-8.87%)
Mar 09, 2021 1.280 1.300 1.220 1.240 6,034 +0.06(+5.00%)
Mar 08, 2021 1.210 1.390 1.181 1.181 4,284 -0.01(-0.76%)
Mar 05, 2021 1.040 1.230 0.8500 1.190 32,700 +0.03(+2.59%)
Mar 04, 2021 1.120 1.340 0.9500 1.160 33,397 -0.09(-7.20%)
Mar 03, 2021 1.250 1.250 1.100 1.250 22,840 -0.06(-4.58%)
Mar 02, 2021 1.170 1.390 1.170 1.310 31,877 +0.06(+4.80%)
Mar 01, 2021 1.300 1.300 1.250 1.250 1,269 +0.10(+8.70%)
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%)
Dec 01, 2020 0.8005 0.8005 0.7500 0.7575 1,784 +0.02(+2.50%)
Nov 30, 2020 0.8500 0.8500 0.7000 0.7390 21,820 -0.19(-20.54%)
Nov 25, 2020 0.9300 0.9300 0.9300 0 -0.06(-6.06%)
Nov 24, 2020 0.9900 0.9900 0.9900 10 +0.00(+0.00%)
Nov 23, 2020 0.7000 1.100 0.7000 0.9900 1,200 -0.21(-17.50%)
Nov 20, 2020 1.200 1.200 1.200 40 +0.00(+0.00%)
Nov 19, 2020 0.6500 1.250 0.6500 1.200 699 +0.40(+50.00%)
Nov 18, 2020 0.8000 1.025 0.7600 0.8000 5,147 +0.05(+6.67%)
Nov 17, 2020 0.7500 0.7500 0.7500 100 +0.00(+0.00%)
Nov 16, 2020 0.7500 0.7500 0.7500 9 +0.00(+0.00%)
Nov 12, 2020 0.7500 0.7500 0.7500 0 -0.26(-25.60%)
Nov 11, 2020 1.008 1.008 1.008 44 +0.00(+0.00%)
Nov 10, 2020 1.008 1.008 1.008 21 +0.00(+0.00%)
Nov 09, 2020 1.008 1.008 1.008 70 +0.00(+0.00%)
Nov 06, 2020 1.008 1.008 1.008 1.008 200 +0.25(+32.63%)
Nov 05, 2020 0.7600 0.7600 0.7600 75 +0.00(+0.00%)
Nov 04, 2020 0.7600 0.7600 0.7600 0.7600 271 -0.09(-10.59%)
Nov 03, 2020 0.8000 0.8800 0.8000 0.8500 1,520 +0.00(+0.00%)
Nov 02, 2020 1.500 1.500 0.5204 0.8500 27,964 -0.70(-45.16%)
Oct 30, 2020 2.400 2.400 1.550 1.550 900 -0.41(-20.92%)
Oct 29, 2020 0.8500 6.940 0.7500 1.960 100,082 +1.11(+130.62%)
Oct 28, 2020 0.8800 0.8800 0.6412 0.8499 8,986 -0.06(-6.60%)
Oct 27, 2020 0.9100 0.9100 0.9100 2 +0.00(+0.00%)
Oct 26, 2020 0.9100 0.9100 0.9100 20 +0.00(+0.00%)
Oct 15, 2020 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Oct 08, 2020 0.9100 0.9100 0.9100 0 -0.79(-46.47%)
Oct 06, 2020 1.700 1.700 1.700 0 +0.00(+0.00%)
Oct 01, 2020 1.700 1.700 1.700 0 +0.82(+93.18%)
Sep 24, 2020 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Sep 23, 2020 0.8800 0.8800 0.8800 0.8800 135 +0.00(+0.00%)
Sep 16, 2020 0.8800 0.8800 0.8800 0 +0.12(+15.79%)
Sep 14, 2020 0.7600 0.7600 0.7600 0 -0.22(-22.45%)
Sep 03, 2020 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Aug 26, 2020 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Aug 20, 2020 0.9800 0.9800 0.9800 0 -0.39(-28.47%)
Aug 19, 2020 1.370 1.370 1.370 30 +0.00(+0.00%)
Aug 18, 2020 1.370 1.370 1.370 6 +0.00(+0.00%)
Aug 14, 2020 1.370 1.370 1.370 0 +0.00(+0.00%)
Aug 12, 2020 1.370 1.370 1.370 0 +0.00(+0.00%)
Aug 07, 2020 1.370 1.370 1.370 0 +0.00(+0.00%)
Aug 05, 2020 1.370 1.370 1.370 0 +0.00(+0.00%)
Jul 29, 2020 1.370 1.370 1.370 0 +0.30(+28.61%)
Jul 28, 2020 0.8900 1.065 0.8900 1.065 200 +0.07(+6.52%)
Jul 07, 2020 1.000 1.000 1.000 0 -0.01(-0.99%)
Jul 02, 2020 1.010 1.010 1.010 0 +0.00(+0.00%)
Jul 01, 2020 1.010 1.010 1.010 2 +0.00(+0.00%)
Jun 29, 2020 1.010 1.010 1.010 0 +0.00(+0.00%)
Jun 23, 2020 1.010 1.010 1.010 0 +0.02(+2.49%)
Jun 19, 2020 0.9855 0.9855 0.9855 0 -0.00(-0.20%)
Jun 18, 2020 0.9875 0.9875 0.9875 0.9875 599 +0.10(+10.96%)
Jun 11, 2020 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Jun 10, 2020 0.9000 0.9570 0.8900 0.8900 12,553 +0.04(+4.71%)
Jun 09, 2020 1.150 1.150 0.8500 0.8500 4,172 -0.04(-4.73%)
Jun 05, 2020 0.8922 0.8922 0.8922 0 +0.00(+0.00%)
Jun 03, 2020 0.8922 0.8922 0.8922 0 +0.00(+0.00%)
Jun 02, 2020 0.8922 0.8922 0.8922 20 +0.00(+0.00%)
Jun 01, 2020 0.8922 0.8922 0.8922 0.8922 1,015 -0.02(-1.96%)
May 29, 2020 0.9100 0.9100 0.9100 0.9100 200 -0.27(-22.88%)
May 27, 2020 1.180 1.180 1.180 0 -0.04(-3.27%)
May 22, 2020 1.220 1.220 1.220 0 +0.00(+0.00%)
May 21, 2020 1.220 1.220 1.220 10 +0.00(+0.00%)
May 20, 2020 0.9618 1.220 0.9618 1.220 633 +0.27(+27.76%)
May 18, 2020 0.9548 0.9548 0.9548 0 -0.05(-4.52%)
May 15, 2020 1.000 1.000 1.000 1.000 100 -0.06(-5.72%)
May 14, 2020 1.000 1.061 0.8629 1.061 1,196 -0.07(-6.13%)
May 13, 2020 1.130 1.130 1.130 4 +0.00(+0.00%)
May 12, 2020 1.681 1.681 1.120 1.130 3,036 -0.33(-22.60%)
May 11, 2020 1.460 1.460 1.460 53 +0.00(+0.00%)
May 07, 2020 1.460 1.460 1.460 0 -0.12(-7.59%)
May 06, 2020 1.220 1.580 1.220 1.580 2,983 +0.55(+53.40%)
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.