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 28, 2022 0.0290 0 -0.00(-3.33%)
Jan 27, 2022 0.0300 0.0300 0.0300 0.0300 1,004 +0.01(+49.25%)
Jan 26, 2022 0.0300 0.0300 0.0201 0.0201 8,372 -0.01(-37.19%)
Jan 25, 2022 0.0300 0.0324 0.0300 0.0320 64,647 -0.02(-38.81%)
Jan 24, 2022 0.0660 0.0660 0.0400 0.0523 3,850 -0.01(-20.64%)
Jan 21, 2022 0.0507 0.0729 0.0400 0.0659 15,219 -0.02(-26.86%)
Jan 20, 2022 0.1100 0.1100 0.0900 0.0901 3,987 -0.03(-26.99%)
Jan 18, 2022 0.1234 25 +0.00(+0.00%)
Jan 12, 2022 0.1234 0 -0.11(-47.49%)
Jan 06, 2022 0.2350 0.2350 0.2350 85 +0.08(+52.60%)
Jan 05, 2022 0.1540 0.1540 0.1540 0.1540 701 +0.00(+1.58%)
Jan 04, 2022 0.1771 0.1771 0.1507 0.1516 3,450 -0.07(-31.09%)
Jan 03, 2022 0.1999 0.2200 0.1999 0.2200 15,392 +0.05(+29.41%)
Dec 31, 2021 0.1500 0.1700 0.1300 0.1700 2,415 +0.02(+13.33%)
Dec 30, 2021 0.1501 0.1502 0.1500 0.1500 7,900 -0.00(-0.20%)
Dec 29, 2021 0.1501 0.1850 0.1501 0.1503 5,774 +0.00(+0.13%)
Dec 28, 2021 0.1707 0.1707 0.1501 0.1501 3,081 -0.05(-24.95%)
Dec 27, 2021 0.2350 0.2350 0.1947 0.2000 1,653 +0.01(+5.26%)
Dec 23, 2021 0.2100 0.2100 0.1900 0.1900 3,800 -0.04(-19.15%)
Dec 22, 2021 0.1701 0.2375 0.1700 0.2350 13,195 +0.06(+38.24%)
Dec 20, 2021 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 15, 2021 0.1700 0.1700 0.1700 0 +0.02(+9.68%)
Dec 14, 2021 0.1550 0.1550 0.1550 0.1550 501 +0.00(+2.65%)
Dec 13, 2021 0.1481 0.2450 0.1480 0.1510 4,042 -0.10(-39.60%)
Dec 10, 2021 0.2260 0.2500 0.2260 0.2500 1,069 +0.05(+24.25%)
Dec 09, 2021 0.2480 0.2875 0.2000 0.2012 12,012 +0.05(+34.13%)
Dec 06, 2021 0.1500 0.1500 0.1500 7 -0.09(-36.79%)
Dec 02, 2021 0.2373 0.2373 0.2373 0 -0.04(-15.49%)
Dec 01, 2021 0.2600 0.3599 0.2600 0.2808 5,216 +0.02(+5.88%)
Nov 30, 2021 0.2651 0.2652 0.3300 0.2652 1,015 -0.06(-19.64%)
Nov 29, 2021 0.3414 0.3549 0.2600 0.3300 3,553 -0.01(-4.01%)
Nov 26, 2021 0.3434 0.4898 0.3434 0.3438 2,020 -0.06(-14.05%)
Nov 24, 2021 0.4000 0.4111 0.3400 0.4000 5,773 -0.03(-6.52%)
Nov 23, 2021 0.4999 0.5398 0.3832 0.4279 1,842 -0.05(-10.67%)
Nov 22, 2021 0.5100 0.5500 0.3600 0.4790 6,503 -0.03(-6.12%)
Nov 19, 2021 0.6506 0.6506 0.5102 0.5102 9,363 -0.06(-10.62%)
Nov 18, 2021 0.5900 0.6120 0.5708 0.5708 3,145 -0.03(-4.50%)
Nov 17, 2021 0.5300 0.7200 0.5300 0.5977 51,761 -0.35(-37.10%)
Nov 16, 2021 1.010 1.020 0.9502 0.9502 4,034 -0.05(-4.98%)
Nov 15, 2021 1.080 1.080 1.000 1.000 3,340 -0.10(-9.09%)
Nov 11, 2021 1.100 1.100 1.100 5 +0.05(+4.76%)
Nov 10, 2021 1.030 1.050 14,242 -0.04(-3.67%)
Nov 09, 2021 1.250 1.250 1.090 1.090 10,949 -0.20(-15.50%)
Nov 08, 2021 1.350 1.350 1.290 1.290 1,122 -0.03(-2.09%)
Nov 05, 2021 1.380 1.380 1.300 1.317 4,649 -0.13(-9.25%)
Nov 04, 2021 1.370 1.560 1.370 1.452 18,452 +0.09(+6.75%)
Nov 03, 2021 1.050 1.720 1.040 1.360 9,928 +0.33(+32.04%)
Nov 02, 2021 1.100 1.150 0.9803 1.030 25,758 -0.08(-7.21%)
Nov 01, 2021 1.150 1.175 1.100 1.110 16,219 -0.13(-10.48%)
Oct 29, 2021 1.410 1.410 1.230 1.240 11,260 -0.22(-15.07%)
Oct 28, 2021 1.500 1.590 1.460 1.460 2,955 -0.03(-2.02%)
Oct 27, 2021 1.490 1.490 1.490 1.490 632 -0.06(-3.86%)
Oct 26, 2021 1.725 1.550 1.550 7,590 -0.02(-1.27%)
Oct 25, 2021 1.580 1.750 1.570 1.570 1,596 +0.02(+0.96%)
Oct 22, 2021 1.710 1.710 1.550 1.555 5,794 -0.32(-17.29%)
Oct 21, 2021 1.820 1.890 1.725 1.880 6,012 +0.07(+3.87%)
Oct 20, 2021 1.840 1.840 1.810 1.810 2,256 -0.01(-0.55%)
Oct 19, 2021 1.820 1.820 1.820 1.820 239 +0.06(+3.41%)
Oct 18, 2021 1.770 1.840 1.760 1.760 2,855 -0.05(-2.76%)
Oct 15, 2021 2.240 2.240 1.750 1.810 20,338 -0.45(-19.91%)
Oct 14, 2021 2.920 2.950 1.860 2.260 21,960 -0.66(-22.60%)
Oct 13, 2021 3.140 3.160 2.920 2.920 4,010 -0.21(-6.71%)
Oct 12, 2021 3.060 3.130 3.000 3.130 4,000 +0.06(+1.95%)
Oct 11, 2021 3.520 3.520 3.070 3.070 5,829 -0.43(-12.29%)
Oct 08, 2021 3.760 3.790 3.500 3.500 3,147 -0.40(-10.26%)
Oct 07, 2021 3.880 4.050 3.730 3.900 6,832 +0.85(+27.87%)
Oct 06, 2021 3.250 3.250 3.050 3.050 1,164 -0.23(-7.01%)
Oct 05, 2021 3.350 3.450 3.280 3.280 1,201 +0.23(+7.54%)
Oct 04, 2021 3.210 3.210 2.885 3.050 8,771 -0.38(-11.08%)
Oct 01, 2021 3.850 3.850 3.220 3.430 4,316 -0.21(-5.77%)
Sep 30, 2021 3.420 3.640 3.420 3.640 726 +0.24(+7.06%)
Sep 29, 2021 3.460 3.500 3.400 3.400 2,398 -0.05(-1.45%)
Sep 28, 2021 3.700 3.700 3.420 3.450 4,469 -0.46(-11.76%)
Sep 27, 2021 4.180 4.180 3.910 3.910 1,231 -0.34(-8.00%)
Sep 24, 2021 4.200 4.400 4.080 4.250 7,610 -0.17(-3.80%)
Sep 23, 2021 3.770 4.743 3.770 4.418 73,623 +1.00(+29.18%)
Sep 22, 2021 3.170 3.420 3.171 3.420 1,252 +0.30(+9.62%)
Sep 21, 2021 2.650 3.300 2.650 3.120 788 -0.11(-3.41%)
Sep 20, 2021 3.300 3.300 3.230 3.230 505 -0.01(-0.31%)
Sep 17, 2021 2.610 3.240 2.610 3.240 1,069 +0.24(+8.00%)
Sep 16, 2021 3.000 3.000 3.000 3.000 1,009 +0.14(+4.90%)
Sep 14, 2021 2.860 2.860 2.860 34 -0.27(-8.63%)
Sep 13, 2021 3.130 3.130 3.130 3.130 204 -0.56(-15.18%)
Sep 10, 2021 3.690 3.690 3.690 3.690 357 +0.14(+3.95%)
Sep 08, 2021 3.550 3.550 3.550 10 -0.20(-5.33%)
Sep 07, 2021 3.780 3.780 3.750 3.750 1,139 -0.02(-0.53%)
Sep 03, 2021 3.690 4.580 3.690 3.770 17,704 +0.05(+1.34%)
Sep 02, 2021 3.610 3.720 3.410 3.720 2,466 +0.25(+7.20%)
Sep 01, 2021 3.000 3.630 3.000 3.470 18,895 +0.68(+24.37%)
Aug 31, 2021 2.790 2.790 2.780 2.790 2,014 -0.21(-7.00%)
Aug 30, 2021 3.000 3.000 3.000 3.000 503 +0.07(+2.39%)
Aug 27, 2021 2.930 2.930 2.930 2.930 314 +0.34(+13.13%)
Aug 26, 2021 2.580 2.600 2.580 2.590 5,320 -0.01(-0.38%)
Aug 25, 2021 2.650 2.870 2.600 2.600 4,191 +0.09(+3.59%)
Aug 24, 2021 2.270 2.630 2.270 2.510 26,753 +0.76(+43.43%)
Aug 19, 2021 1.750 1.750 1.750 50 -0.25(-12.50%)
Aug 18, 2021 1.740 2.000 1.740 2.000 4,992 +0.12(+6.38%)
Aug 16, 2021 1.880 1.880 1.880 410 -0.22(-10.48%)
Aug 13, 2021 2.710 2.710 2.020 2.100 33,714 -0.91(-30.23%)
Aug 12, 2021 2.620 3.250 2.620 3.010 8,850 +0.19(+6.74%)
Aug 11, 2021 2.820 2.820 2.820 2.820 322 -0.35(-10.99%)
Aug 10, 2021 3.168 3.168 3.168 3.168 823 -0.14(-4.29%)
Aug 09, 2021 3.630 3.630 3.310 3.310 13,138 +0.01(+0.30%)
Aug 06, 2021 3.100 3.300 2.800 3.300 9,612 +0.06(+1.85%)
Aug 05, 2021 2.720 3.240 2.720 3.240 23,646 +0.48(+17.39%)
Aug 03, 2021 2.760 2.760 2.760 3 -0.20(-6.76%)
Aug 02, 2021 2.950 2.960 2.950 2.960 1,279 +0.33(+12.55%)
Jul 30, 2021 3.000 3.000 2.630 2.630 1,733 -0.25(-8.73%)
Jul 29, 2021 2.440 3.130 2.440 2.881 67,852 +0.50(+21.07%)
Jul 28, 2021 2.040 2.380 2.040 2.380 6,090 +0.37(+18.43%)
Jul 26, 2021 2.010 2.010 2.010 5 +0.22(+12.27%)
Jul 22, 2021 1.790 1.790 1.790 0 +0.34(+23.14%)
Jul 21, 2021 1.400 1.454 1.400 1.454 1,175 +0.18(+14.46%)
Jul 19, 2021 1.270 1.270 1.270 0 -0.13(-9.29%)
Jul 16, 2021 1.550 1.550 1.400 1.400 269 +0.02(+1.45%)
Jul 15, 2021 1.500 1.500 1.380 1.380 3,163 -0.07(-4.83%)
Jul 14, 2021 1.640 1.640 1.450 1.450 5,083 -0.35(-19.44%)
Jul 13, 2021 1.800 1.800 1.800 1.800 121 +0.12(+6.94%)
Jul 12, 2021 1.770 1.770 1.683 1.683 4,962 -0.02(-0.98%)
Jul 08, 2021 1.700 1.700 1.700 112 -0.19(-9.82%)
Jul 07, 2021 1.770 1.885 1.770 1.885 448 +0.06(+3.57%)
Jul 06, 2021 1.820 1.820 1.820 1.820 430 -0.25(-12.08%)
Jul 02, 2021 2.040 2.090 1.790 2.070 9,427 +0.01(+0.49%)
Jun 30, 2021 2.060 2.060 2.060 3 -0.07(-3.29%)
Jun 29, 2021 2.140 2.140 2.130 2.130 257 -0.20(-8.58%)
Jun 25, 2021 2.330 2.330 2.330 0 -0.19(-7.54%)
Jun 23, 2021 2.520 2.520 2.520 77 +0.35(+16.13%)
Jun 22, 2021 2.590 2.590 2.170 2.170 10,924 +0.00(+0.00%)
Jun 21, 2021 2.070 2.190 2.050 2.170 4,852 -0.10(-4.41%)
Jun 18, 2021 2.300 2.300 2.270 2.270 1,027 +0.00(+0.00%)
Jun 17, 2021 2.130 2.300 2.130 2.270 871 +0.39(+20.74%)
Jun 16, 2021 1.980 1.980 1.880 1.880 3,719 -0.12(-6.00%)
Jun 15, 2021 1.800 2.000 1.780 2.000 5,387 +0.26(+14.94%)
Jun 14, 2021 1.740 1.740 1.740 1.740 100 -0.07(-3.87%)
Jun 11, 2021 1.800 1.810 1.770 1.810 2,802 -0.03(-1.63%)
Jun 10, 2021 1.850 1.850 1.840 1.840 1,616 +0.05(+2.79%)
Jun 09, 2021 2.275 2.275 1.790 1.790 3,699 -0.28(-13.52%)
Jun 08, 2021 2.240 2.240 1.870 2.070 947 -0.10(-4.62%)
Jun 07, 2021 2.020 2.170 2.020 2.170 5,007 +0.26(+13.62%)
Jun 04, 2021 1.900 2.000 1.893 1.910 7,269 +0.26(+15.76%)
Jun 03, 2021 1.680 1.680 1.640 1.650 4,303 -0.12(-6.78%)
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.