Stock Quote

Pavmed Inc (NQ: PAVM )

1.770 USD -0.160 (-8.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 1.830 1.832 1.750 1.770 2,111,283 -0.16(-8.29%)
Jan 14, 2022 1.930 0 +0.07(+3.76%)
Jan 13, 2022 2.000 2.011 1.850 1.860 1,663,365 -0.14(-7.00%)
Jan 12, 2022 2.100 2.120 2.000 2.000 1,509,522 -0.08(-3.85%)
Jan 11, 2022 2.050 2.150 1.960 2.080 1,653,553 +0.05(+2.46%)
Jan 10, 2022 2.050 2.045 1.920 2.030 1,507,162 -0.03(-1.46%)
Jan 07, 2022 2.140 2.210 2.040 2.060 1,093,833 -0.10(-4.63%)
Jan 06, 2022 2.210 2.260 2.095 2.160 1,520,444 -0.01(-0.46%)
Jan 05, 2022 2.420 2.420 2.150 2.170 2,820,811 -0.23(-9.58%)
Jan 04, 2022 2.500 2.590 2.360 2.400 1,420,317 -0.10(-4.00%)
Jan 03, 2022 2.460 2.565 2.450 2.500 1,047,013 +0.04(+1.63%)
Dec 31, 2021 2.550 2.620 2.440 2.460 1,791,586 -0.10(-3.91%)
Dec 30, 2021 2.550 2.651 2.430 2.560 2,567,137 +0.01(+0.39%)
Dec 29, 2021 2.680 2.680 2.510 2.550 1,844,938 -0.10(-3.77%)
Dec 28, 2021 2.920 2.920 2.625 2.650 1,256,817 -0.21(-7.34%)
Dec 27, 2021 2.800 2.920 2.700 2.860 2,123,664 +0.10(+3.62%)
Dec 23, 2021 2.700 2.830 2.640 2.760 1,277,486 +0.07(+2.79%)
Dec 22, 2021 2.830 2.870 2.570 2.685 3,883,004 -0.40(-12.82%)
Dec 21, 2021 2.990 3.130 2.975 3.080 1,378,002 +0.13(+4.41%)
Dec 20, 2021 2.980 3.015 2.880 2.950 1,545,014 -0.11(-3.59%)
Dec 17, 2021 2.850 3.140 2.750 3.060 4,233,386 +0.16(+5.52%)
Dec 16, 2021 3.160 3.170 2.870 2.900 1,826,878 -0.20(-6.45%)
Dec 15, 2021 2.950 3.140 2.840 3.100 2,776,938 +0.11(+3.68%)
Dec 14, 2021 3.060 3.095 2.910 2.990 2,185,288 -0.12(-3.86%)
Dec 13, 2021 3.200 3.235 3.010 3.110 1,734,131 -0.09(-2.81%)
Dec 10, 2021 3.350 3.409 3.160 3.200 1,217,872 -0.11(-3.32%)
Dec 09, 2021 3.500 3.530 3.295 3.310 981,144 -0.22(-6.23%)
Dec 08, 2021 3.520 3.660 3.440 3.530 1,372,423 +0.07(+2.02%)
Dec 07, 2021 3.300 3.620 3.300 3.460 1,690,385 +0.20(+6.13%)
Dec 06, 2021 3.230 3.330 3.010 3.260 1,977,185 +0.02(+0.62%)
Dec 03, 2021 3.460 3.470 3.155 3.240 2,526,969 -0.21(-6.09%)
Dec 02, 2021 3.300 3.550 3.280 3.450 2,129,103 +0.11(+3.29%)
Dec 01, 2021 3.690 3.760 3.260 3.340 2,589,368 -0.33(-8.99%)
Nov 30, 2021 3.610 3.705 3.410 3.670 2,340,679 +0.09(+2.51%)
Nov 29, 2021 3.850 3.850 3.580 3.580 2,141,852 -0.23(-6.04%)
Nov 26, 2021 3.870 3.940 3.740 3.810 1,121,199 -0.20(-4.99%)
Nov 24, 2021 3.800 4.070 3.749 4.010 2,293,900 +0.17(+4.43%)
Nov 23, 2021 3.810 3.965 3.730 3.840 3,156,046 +0.03(+0.79%)
Nov 22, 2021 4.280 4.295 3.800 3.810 2,784,042 -0.45(-10.56%)
Nov 19, 2021 4.140 4.515 4.094 4.260 2,121,869 +0.10(+2.40%)
Nov 18, 2021 4.090 4.180 4.110 4.160 2,752,628 +0.07(+1.71%)
Nov 17, 2021 3.570 4.320 3.570 4.090 10,337,189 -0.83(-16.87%)
Nov 16, 2021 4.860 4.980 4.750 4.920 2,289,268 +0.02(+0.41%)
Nov 15, 2021 5.080 5.080 4.790 4.900 1,757,302 -0.16(-3.16%)
Nov 12, 2021 5.160 5.160 4.931 5.060 1,296,115 -0.06(-1.17%)
Nov 11, 2021 5.020 5.220 4.940 5.120 2,012,499 +0.17(+3.43%)
Nov 10, 2021 5.200 4.950 2,417,473 -0.28(-5.35%)
Nov 09, 2021 5.480 5.480 5.215 5.230 1,856,821 -0.29(-5.25%)
Nov 08, 2021 5.660 5.840 5.440 5.520 1,375,831 -0.07(-1.25%)
Nov 05, 2021 5.640 5.870 5.495 5.590 1,772,769 -0.05(-0.89%)
Nov 04, 2021 5.510 5.820 5.460 5.640 2,156,707 +0.14(+2.55%)
Nov 03, 2021 5.330 5.520 5.260 5.500 1,856,246 +0.17(+3.19%)
Nov 02, 2021 5.410 5.410 5.230 5.330 1,443,107 -0.03(-0.56%)
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.