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 (%)
May 31, 2017 2.390 2.390 2.390 0 -0.61(-20.33%)
May 30, 2017 2.250 3.125 1.900 3.000 10,882 +1.60(+114.29%)
May 26, 2017 1.550 1.683 1.400 1.400 1,350 -0.58(-29.29%)
May 24, 2017 1.980 1.980 1.980 0 -0.32(-13.91%)
May 23, 2017 4.400 4.400 1.000 2.300 5,009 -2.23(-49.17%)
May 22, 2017 4.525 4.525 4.525 4.525 235 +2.78(+158.58%)
May 10, 2017 1.750 1.750 1.750 0 +0.11(+7.03%)
May 09, 2017 1.635 1.635 1.635 1.635 300 -0.26(-13.95%)
Apr 28, 2017 1.900 1.900 1.900 0 +0.15(+8.57%)
Apr 17, 2017 1.750 1.750 1.750 0 -0.25(-12.50%)
Apr 13, 2017 2.111 2.111 2.000 2.000 1,500 -0.05(-2.44%)
Apr 12, 2017 2.150 2.150 2.000 2.050 400 -0.15(-6.82%)
Apr 10, 2017 2.200 2.200 2.200 0 +0.00(+0.00%)
Apr 05, 2017 2.200 2.200 2.200 37 -0.20(-8.33%)
Mar 28, 2017 2.400 2.400 2.400 0 -0.58(-19.46%)
Mar 22, 2017 2.980 2.980 2.980 0 -0.02(-0.67%)
Mar 17, 2017 3.000 3.000 3.000 0 +0.03(+1.01%)
Mar 16, 2017 2.400 2.970 2.400 2.970 200 +0.27(+10.00%)
Mar 13, 2017 2.700 2.700 2.700 0 -0.30(-10.00%)
Mar 09, 2017 3.000 3.000 3.000 0 +0.50(+20.00%)
Mar 07, 2017 2.500 2.500 2.500 0 +0.00(+0.00%)
Mar 03, 2017 2.500 2.500 2.500 0 +0.26(+11.67%)
Mar 01, 2017 2.239 2.239 2.239 9 -0.14(-5.94%)
Feb 28, 2017 2.000 2.420 2.000 2.380 1,400 +0.13(+5.78%)
Feb 27, 2017 2.250 2.250 2.250 2.250 100 -0.10(-4.26%)
Feb 21, 2017 2.350 2.350 2.350 0 -0.15(-6.00%)
Feb 17, 2017 2.500 2.500 2.500 0 -0.00(-0.00%)
Feb 16, 2017 2.500 2.500 2.400 2.500 300 +0.00(+0.00%)
Feb 15, 2017 2.500 2.500 2.500 2.500 500 +0.00(+0.00%)
Feb 13, 2017 2.500 2.500 2.500 0 -0.21(-7.75%)
Feb 09, 2017 2.710 2.710 2.710 0 -0.49(-15.31%)
Feb 02, 2017 3.200 3.200 3.200 0 -0.28(-8.05%)
Jan 31, 2017 3.480 3.480 3.480 0 -0.02(-0.57%)
Jan 30, 2017 3.500 3.500 3.500 3.500 120 +0.50(+16.67%)
Jan 27, 2017 3.000 3.000 3.000 3.000 1,500 -0.30(-9.09%)
Jan 23, 2017 3.300 3.300 3.300 0 +0.00(+0.00%)
Jan 19, 2017 3.300 3.300 3.300 0 +0.12(+3.77%)
Jan 18, 2017 3.180 3.180 3.180 3.180 200 -0.02(-0.63%)
Jan 17, 2017 3.550 4.960 3.060 3.200 3,350 -1.63(-33.82%)
Jan 11, 2017 4.835 4.835 4.835 0 +0.32(+6.97%)
Jan 10, 2017 5.150 5.150 4.500 4.520 2,142 -0.60(-11.72%)
Jan 05, 2017 5.120 5.120 5.120 0 -0.72(-12.30%)
Jan 04, 2017 5.838 5.838 5.838 5.838 1,000 +0.04(+0.66%)
Dec 29, 2016 5.800 5.800 5.800 0 -0.10(-1.65%)
Dec 09, 2016 5.897 5.897 5.897 0 +0.15(+2.57%)
Dec 08, 2016 5.750 5.750 5.750 5.750 400 -0.03(-0.49%)
Dec 07, 2016 5.510 5.778 5.510 5.778 500 -1.72(-22.96%)
Nov 23, 2016 7.500 7.500 7.500 50 +1.10(+17.19%)
Nov 22, 2016 6.050 7.000 5.640 6.400 800 -1.60(-20.00%)
Nov 18, 2016 8.000 8.000 8.000 0 +1.75(+28.00%)
Nov 03, 2016 6.250 6.250 6.250 0 +0.71(+12.82%)
Nov 02, 2016 5.540 6.050 5.520 5.540 1,725 -0.38(-6.42%)
Oct 27, 2016 5.920 5.920 5.920 0 -0.08(-1.33%)
Oct 24, 2016 6.000 6.000 6.000 6.000 200 +0.00(+0.00%)
Oct 19, 2016 6.000 6.000 6.000 6.000 200 -0.01(-0.13%)
Oct 12, 2016 5.690 6.008 6.008 6.008 1,600 +0.05(+0.84%)
Oct 10, 2016 6.500 5.958 5.958 5.958 0 -0.54(-8.34%)
Oct 07, 2016 6.500 6.500 6.500 6.500 293 +0.00(+0.00%)
Oct 04, 2016 8.000 6.500 6.500 6.500 0 -1.50(-18.75%)
Oct 03, 2016 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Sep 30, 2016 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Sep 29, 2016 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Sep 28, 2016 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Sep 27, 2016 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Sep 14, 2016 8.000 8.000 8.000 8.000 200 +1.00(+14.29%)
Sep 13, 2016 6.000 7.652 5.727 7.000 1,300 -0.99(-12.39%)
Sep 08, 2016 7.990 7.990 7.990 7.990 200 +0.00(+0.00%)
Sep 01, 2016 7.990 7.990 7.990 7.990 1 +0.45(+5.93%)
Aug 31, 2016 7.500 7.543 7.500 7.543 320 +0.04(+0.57%)
Aug 30, 2016 7.500 7.500 7.500 7.500 1,500 -0.44(-5.54%)
Aug 25, 2016 6.900 7.940 7.940 7.940 0 +1.04(+15.07%)
Aug 24, 2016 6.720 6.900 6.720 6.900 503 +0.55(+8.66%)
Aug 23, 2016 5.715 8.000 5.711 6.350 1,405 +0.00(+0.00%)
Aug 22, 2016 6.540 6.560 6.300 6.350 970 -0.65(-9.29%)
Aug 16, 2016 6.930 7.000 7.000 7.000 500 +0.70(+11.11%)
Aug 15, 2016 7.590 7.590 6.300 6.300 675 -1.67(-21.00%)
Aug 10, 2016 7.849 7.975 7.975 7.975 800 -0.03(-0.31%)
Aug 09, 2016 8.000 8.000 8.000 8.000 500 +0.00(+0.00%)
Aug 08, 2016 8.000 8.000 8.000 8.000 100 +0.00(+0.00%)
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.