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 (%)
May 29, 2018 0.2400 0.2400 0.2400 0 -0.06(-20.00%)
May 22, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 17, 2018 0.3000 0.3000 0.3000 0 -0.09(-23.08%)
May 09, 2018 0.3900 0.3900 0.3900 0 +0.09(+30.00%)
Apr 24, 2018 0.3000 0.3000 0.3000 0 +0.04(+15.38%)
Apr 12, 2018 0.2600 0.2600 0.2600 0 +0.01(+3.96%)
Apr 10, 2018 0.2501 0.2501 0.2501 0 -0.01(-5.62%)
Apr 06, 2018 0.2650 0.2650 0.2650 0 -0.38(-58.59%)
Apr 05, 2018 0.6400 0.6400 0.6400 0.6400 500 +0.39(+156.00%)
Apr 02, 2018 0.2500 0.2500 0.2500 0 -0.19(-43.44%)
Mar 29, 2018 0.4420 0.4420 0.4420 0 +0.10(+30.00%)
Mar 27, 2018 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Mar 22, 2018 0.3500 0.3500 0.3500 0 -0.05(-12.50%)
Mar 13, 2018 0.4000 0.4000 0.4000 0 +0.08(+25.00%)
Mar 09, 2018 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Mar 08, 2018 0.6000 0.6000 0.3200 0.3200 1,800 -0.33(-50.77%)
Mar 07, 2018 0.5600 0.6800 0.5600 0.6500 3,020 +0.25(+64.35%)
Mar 06, 2018 0.3800 0.4000 0.3800 0.3955 886 +0.10(+31.83%)
Mar 02, 2018 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Mar 01, 2018 0.3000 0.3000 0.2800 0.2800 1,000 +0.00(+0.00%)
Feb 28, 2018 0.2600 0.2800 0.2600 0.2800 2,105 +0.00(+0.00%)
Feb 27, 2018 0.3000 0.3000 0.2800 0.2800 600 -0.02(-6.67%)
Feb 23, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 21, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 20, 2018 0.3000 0.3000 0.3000 0.3000 100 +0.00(+0.00%)
Feb 16, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 13, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 12, 2018 0.2500 0.3000 0.2500 0.3000 5,400 +0.05(+21.21%)
Feb 09, 2018 0.3470 0.3600 0.2352 0.2475 5,170 +0.04(+17.13%)
Feb 08, 2018 0.2700 0.2700 0.2113 0.2113 11,502 -0.03(-14.11%)
Feb 07, 2018 0.3100 0.2460 0.2460 8,800 -0.11(-31.67%)
Feb 06, 2018 0.4200 0.4200 0.2940 0.3600 18,921 -0.14(-28.00%)
Feb 02, 2018 0.5000 0.5000 0.5000 7,705 -0.10(-16.67%)
Feb 01, 2018 1.100 1.390 0.6000 0.6000 1,717 -0.35(-36.84%)
Jan 31, 2018 0.8000 0.9500 0.8000 0.9500 1,035 -0.35(-26.92%)
Jan 30, 2018 0.5900 1.560 0.5900 1.300 9,948 +0.82(+171.85%)
Jan 29, 2018 1.029 1.029 0.4782 0.4782 1,713 -0.05(-9.77%)
Jan 26, 2018 0.5300 0.5300 0.5300 0.5300 300 +0.11(+26.19%)
Jan 24, 2018 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jan 23, 2018 0.4200 0.4200 0.4200 0.4200 4,000 +0.00(+0.00%)
Jan 19, 2018 0.4200 0.4200 0.4200 2 -0.03(-6.67%)
Jan 18, 2018 0.7100 0.7100 0.4500 0.4500 1,853 -0.30(-40.00%)
Jan 17, 2018 1.150 1.150 0.7000 0.7500 3,546 -0.05(-6.25%)
Jan 16, 2018 0.7200 0.8000 0.7200 0.8000 412 -0.15(-15.79%)
Jan 12, 2018 0.9500 0.9500 0.9500 0 -0.04(-3.94%)
Jan 11, 2018 0.7500 1.010 0.7500 0.9890 25,810 +0.42(+75.23%)
Jan 10, 2018 0.6900 0.7000 0.5644 0.5644 3,400 +0.06(+12.88%)
Jan 03, 2018 0.5000 0.5000 0.5000 0 -0.12(-19.35%)
Dec 29, 2017 0.6200 0.6200 0.6200 0 +0.20(+47.62%)
Dec 27, 2017 0.4200 0.4200 0.4200 0 +0.01(+1.20%)
Dec 26, 2017 0.4000 0.4200 0.4000 0.4150 2,600 +0.03(+9.21%)
Dec 22, 2017 0.3800 0.3800 0.3800 0.3800 100 -0.02(-5.00%)
Dec 21, 2017 0.3500 0.4413 0.3500 0.4000 3,701 -0.10(-20.00%)
Dec 19, 2017 0.5000 0.5000 0.5000 0 +0.05(+11.11%)
Dec 18, 2017 0.5000 0.5000 0.4500 0.4500 1,100 -0.05(-10.00%)
Dec 15, 2017 0.5000 0.5000 0.5000 0.5000 120 +0.00(+0.00%)
Dec 14, 2017 0.4000 0.6760 0.3999 0.5000 7,710 -0.15(-23.08%)
Dec 13, 2017 0.8000 0.8000 0.6500 0.6500 2,600 -0.15(-18.75%)
Dec 12, 2017 1.000 1.120 0.8000 0.8000 800 -0.15(-15.79%)
Dec 11, 2017 1.130 1.134 0.9500 0.9500 700 +0.05(+5.56%)
Dec 08, 2017 1.125 1.130 0.9000 0.9000 2,600 +0.14(+18.42%)
Dec 07, 2017 0.8000 0.8000 0.6400 0.7600 1,787 -0.24(-24.00%)
Dec 05, 2017 1.000 1.000 1.000 0 +0.23(+29.87%)
Dec 04, 2017 0.7700 0.7700 0.7700 0.7700 123 -0.13(-14.44%)
Dec 01, 2017 0.9800 0.9800 0.9000 0.9000 4,200 +0.01(+1.12%)
Nov 30, 2017 1.240 1.240 0.6891 0.8900 6,505 -0.36(-28.80%)
Nov 29, 2017 1.310 1.340 1.250 1.250 2,550 +0.03(+2.46%)
Nov 28, 2017 1.200 1.250 1.160 1.220 5,302 +0.07(+6.09%)
Nov 22, 2017 1.150 1.150 1.150 0 -0.10(-8.00%)
Nov 21, 2017 1.320 1.320 1.250 1.250 254 -0.05(-3.85%)
Nov 20, 2017 1.330 1.370 1.250 1.300 2,497 +0.00(+0.00%)
Nov 17, 2017 1.202 1.300 1.202 1.300 1,600 +0.25(+23.80%)
Nov 16, 2017 1.000 1.100 1.000 1.050 2,543 +0.05(+5.01%)
Nov 15, 2017 1.000 1.010 0.8229 1.000 2,000 -0.03(-2.91%)
Nov 14, 2017 1.350 1.350 1.030 1.030 408 -0.17(-14.17%)
Nov 13, 2017 1.010 1.200 0.9054 1.200 2,000 -0.04(-3.15%)
Nov 10, 2017 1.200 1.280 1.101 1.239 2,202 -0.06(-4.69%)
Nov 09, 2017 1.300 1.300 1.300 1.300 500 -0.10(-7.14%)
Nov 08, 2017 1.400 1.405 1.340 1.400 1,500 -0.00(-0.07%)
Nov 07, 2017 1.401 1.401 1.401 1.401 100 -0.10(-6.60%)
Nov 06, 2017 1.550 1.565 1.450 1.500 2,102 +0.05(+3.45%)
Nov 03, 2017 1.678 1.678 1.450 1.450 1,800 -0.13(-8.11%)
Nov 02, 2017 1.578 1.578 1.429 1.578 500 +0.05(+3.54%)
Nov 01, 2017 1.600 1.600 1.524 1.524 405 +0.00(+0.10%)
Oct 31, 2017 1.700 1.715 1.500 1.522 2,227 +0.04(+2.87%)
Oct 30, 2017 1.480 1.480 1.480 1.480 100 +0.13(+9.63%)
Oct 27, 2017 1.280 1.400 1.280 1.350 400 +0.00(+0.00%)
Oct 26, 2017 1.420 1.420 1.350 1.350 602 +0.00(+0.00%)
Oct 25, 2017 1.370 1.770 1.153 1.350 8,000 -0.15(-10.00%)
Oct 23, 2017 1.500 1.500 1.500 0 -0.30(-16.67%)
Oct 20, 2017 1.870 1.870 1.800 1.800 400 +0.12(+7.14%)
Oct 19, 2017 1.500 1.750 1.500 1.680 3,173 -0.07(-4.00%)
Oct 18, 2017 1.700 2.000 1.700 1.750 600 +0.09(+5.42%)
Oct 17, 2017 1.660 1.660 1.660 1.660 500 +0.07(+4.41%)
Oct 16, 2017 1.900 2.050 1.590 1.590 4,193 +0.22(+16.05%)
Oct 11, 2017 1.370 1.370 1.370 0 -0.13(-8.66%)
Oct 10, 2017 1.200 2.700 1.186 1.500 2,700 +0.00(+0.00%)
Oct 05, 2017 1.500 1.500 1.500 0 -0.41(-21.34%)
Oct 03, 2017 1.907 1.907 1.907 28 +0.09(+5.13%)
Oct 02, 2017 1.814 1.814 1.814 1.814 800 +0.16(+9.94%)
Sep 29, 2017 1.300 1.650 1.300 1.650 600 +0.00(+0.00%)
Sep 28, 2017 1.500 1.650 1.348 1.650 3,321 -0.01(-0.60%)
Sep 25, 2017 1.660 1.660 1.660 0 +0.01(+0.61%)
Sep 22, 2017 1.750 2.028 1.650 1.650 543 -0.25(-13.16%)
Sep 21, 2017 1.990 1.990 1.450 1.900 3,395 +0.05(+2.70%)
Sep 20, 2017 1.780 1.850 1.736 1.850 2,183 -0.41(-18.14%)
Sep 19, 2017 2.300 2.300 2.130 2.260 3,700 -0.04(-1.74%)
Sep 18, 2017 2.310 2.352 2.300 2.300 1,700 -0.35(-13.21%)
Sep 15, 2017 2.880 2.880 2.300 2.650 38,463 +0.40(+17.78%)
Sep 14, 2017 2.000 2.700 1.977 2.250 18,527 +0.35(+18.42%)
Sep 13, 2017 1.900 2.414 1.900 1.900 3,420 +0.00(+0.00%)
Sep 12, 2017 2.050 3.318 1.830 1.900 2,920 +0.30(+18.75%)
Sep 11, 2017 1.160 1.970 1.000 1.600 14,129 +0.42(+35.59%)
Sep 08, 2017 1.200 1.465 0.9274 1.180 27,100 -0.02(-1.67%)
Sep 07, 2017 1.170 1.200 1.170 1.200 300 +0.16(+15.38%)
Sep 06, 2017 1.000 1.350 1.000 1.040 1,420 +0.06(+6.12%)
Sep 05, 2017 1.030 1.040 0.9800 0.9800 1,222 -0.11(-10.09%)
Sep 01, 2017 1.200 1.200 1.050 1.090 700 +0.05(+4.81%)
Aug 31, 2017 1.160 1.160 0.9567 1.040 3,400 -0.12(-10.34%)
Aug 30, 2017 1.200 1.240 1.140 1.160 2,600 -0.09(-7.20%)
Aug 29, 2017 1.250 2.242 1.050 1.250 5,310 +0.00(+0.00%)
Aug 25, 2017 1.250 1.250 1.250 30 +0.20(+19.05%)
Aug 23, 2017 1.050 1.050 1.050 0 +0.05(+5.00%)
Aug 22, 2017 1.000 1.000 1.000 1.000 148 -0.42(-29.58%)
Aug 18, 2017 1.420 1.420 1.420 55 +0.41(+40.59%)
Aug 10, 2017 1.010 1.010 1.010 0 -0.05(-4.72%)
Aug 09, 2017 1.010 1.060 1.010 1.060 200 -0.03(-2.75%)
Aug 08, 2017 1.010 1.090 1.010 1.090 200 -0.02(-1.80%)
Aug 07, 2017 1.010 1.110 1.010 1.110 200 -0.09(-7.50%)
Aug 04, 2017 0.9960 1.200 0.9960 1.200 200 +0.01(+0.84%)
Aug 02, 2017 1.190 1.190 1.190 0 +0.14(+13.33%)
Aug 01, 2017 1.100 1.100 1.050 1.050 200 -0.13(-11.02%)
Jul 31, 2017 1.060 1.180 1.060 1.180 1,200 -0.02(-1.67%)
Jul 28, 2017 1.200 1.200 1.077 1.200 600 -0.01(-0.83%)
Jul 25, 2017 1.210 1.210 1.210 0 +0.05(+4.31%)
Jul 21, 2017 1.160 1.160 1.160 0 -0.34(-22.67%)
Jul 19, 2017 1.500 1.500 1.500 0 -0.11(-6.83%)
Jul 17, 2017 1.610 1.610 1.610 0 -0.39(-19.50%)
Jul 03, 2017 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Jun 30, 2017 2.000 2.000 2.000 0 +0.48(+31.38%)
Jun 27, 2017 1.522 1.522 1.522 0 -0.48(-23.89%)
Jun 20, 2017 2.000 2.000 2.000 0 +0.49(+32.45%)
Jun 15, 2017 1.510 1.510 1.510 20 -0.49(-24.50%)
Jun 12, 2017 2.000 2.000 2.000 0 +0.20(+11.11%)
Jun 08, 2017 1.800 1.800 1.800 0 -0.06(-3.23%)
Jun 07, 2017 1.860 1.860 1.860 1.860 2,478 -0.01(-0.74%)
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.