Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Pavmed Inc
(NQ:
PAVM
)
1.050
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2019
1.020
1.025
0.9800
1.015
109,753
+0.02(+2.53%)
Jan 30, 2019
1.000
1.020
0.9900
0.9900
40,216
-0.01(-1.00%)
Jan 29, 2019
1.000
1.040
1.000
1.000
49,490
+0.01(+0.79%)
Jan 28, 2019
1.000
1.035
0.9901
0.9922
29,647
-0.02(-1.76%)
Jan 25, 2019
0.9900
1.040
0.9900
1.010
90,300
+0.01(+1.00%)
Jan 24, 2019
0.9900
1.020
0.9700
1.000
96,807
+0.01(+1.01%)
Jan 23, 2019
0.9600
0.9907
0.9600
0.9900
48,542
+0.03(+3.02%)
Jan 22, 2019
0.9629
0.9700
0.9600
0.9610
65,602
-0.01(-1.03%)
Jan 18, 2019
0.9730
0.9850
0.9700
0.9710
42,900
+0.01(+1.15%)
Jan 17, 2019
0.9800
0.9900
0.9573
0.9600
59,371
-0.03(-2.97%)
Jan 16, 2019
0.9900
0.9900
0.9606
0.9894
50,814
+0.03(+3.06%)
Jan 15, 2019
0.9341
0.9600
0.9341
0.9600
70,320
+0.02(+2.13%)
Jan 14, 2019
1.000
1.000
0.9000
0.9400
118,753
-0.05(-5.05%)
Jan 11, 2019
1.000
1.010
0.9500
0.9900
130,700
+0.00(+0.00%)
Jan 10, 2019
0.9300
1.030
0.8600
0.9900
999,872
-0.17(-14.66%)
Jan 09, 2019
1.090
1.170
1.080
1.160
432,178
+0.08(+7.41%)
Jan 08, 2019
1.080
1.105
1.060
1.080
224,968
+0.00(+0.00%)
Jan 07, 2019
1.040
1.130
0.9400
1.080
450,947
+0.03(+2.86%)
Jan 04, 2019
1.060
1.070
1.000
1.050
214,700
-0.01(-0.94%)
Jan 03, 2019
1.050
1.080
0.9800
1.060
106,084
+0.03(+2.91%)
Jan 02, 2019
0.9700
1.080
0.9400
1.030
184,223
+0.07(+7.07%)
Dec 31, 2018
0.9650
0.9700
0.9400
0.9620
153,500
+0.01(+1.26%)
Dec 28, 2018
0.9400
0.9650
0.9330
0.9500
131,200
+0.03(+3.55%)
Dec 27, 2018
0.9500
0.9655
0.9140
0.9174
190,537
-0.03(-2.66%)
Dec 26, 2018
0.9550
0.9700
0.9400
0.9425
130,133
-0.03(-2.84%)
Dec 24, 2018
0.9500
1.000
0.9200
0.9700
61,900
+0.03(+3.19%)
Dec 21, 2018
0.9900
1.000
0.9100
0.9400
199,400
-0.06(-6.00%)
Dec 20, 2018
1.030
1.040
0.9800
1.000
223,375
-0.04(-4.29%)
Dec 19, 2018
1.050
1.090
1.010
1.045
188,448
-0.02(-1.43%)
Dec 18, 2018
1.070
1.100
1.030
1.060
155,829
+0.02(+1.92%)
Dec 17, 2018
1.070
1.090
1.040
1.040
246,709
-0.03(-2.80%)
Dec 14, 2018
1.025
1.077
1.010
1.070
176,400
+0.06(+5.94%)
Dec 13, 2018
1.030
1.060
1.000
1.010
57,482
-0.02(-1.94%)
Dec 12, 2018
1.007
1.030
0.9957
1.030
73,477
+0.04(+3.52%)
Dec 11, 2018
0.9999
1.000
0.9800
0.9950
75,181
+0.01(+1.12%)
Dec 10, 2018
1.040
1.040
0.9800
0.9840
129,148
-0.02(-1.60%)
Dec 07, 2018
1.020
1.090
1.000
1.000
128,700
-0.03(-2.91%)
Dec 06, 2018
1.047
1.051
1.020
1.030
54,194
-0.02(-1.90%)
Dec 04, 2018
1.120
1.120
1.030
1.050
108,200
-0.06(-5.41%)
Dec 03, 2018
0.9800
1.120
0.9800
1.110
436,226
+0.14(+14.43%)
Nov 30, 2018
0.9700
1.030
0.9700
0.9700
124,500
-0.01(-0.51%)
Nov 29, 2018
0.9900
1.040
0.9526
0.9750
627,176
+0.01(+0.57%)
Nov 28, 2018
0.9650
0.9794
0.9500
0.9695
54,360
-0.00(-0.26%)
Nov 27, 2018
0.9967
0.9967
0.9500
0.9720
123,813
-0.02(-1.82%)
Nov 26, 2018
0.9900
1.020
0.9600
0.9900
135,835
+0.01(+1.02%)
Nov 23, 2018
0.9900
1.010
0.9600
0.9800
91,600
-0.02(-2.49%)
Nov 21, 2018
1.005
1.005
1.005
0
+0.01(+1.52%)
Nov 20, 2018
1.010
1.020
0.9500
0.9900
185,846
-0.02(-1.98%)
Nov 19, 2018
1.030
1.040
1.010
1.010
40,427
-0.02(-1.94%)
Nov 16, 2018
1.050
1.050
1.010
1.030
132,700
-0.02(-1.90%)
Nov 15, 2018
1.100
1.100
0.9000
1.050
838,900
-0.01(-0.94%)
Nov 14, 2018
1.080
1.100
1.050
1.060
101,044
-0.01(-0.93%)
Nov 13, 2018
1.090
1.110
1.060
1.070
109,929
-0.04(-3.60%)
Nov 12, 2018
1.130
1.131
1.070
1.110
169,036
-0.01(-0.89%)
Nov 09, 2018
1.120
1.150
1.110
1.120
93,600
-0.02(-1.75%)
Nov 08, 2018
1.160
1.160
1.120
1.140
130,012
+0.01(+0.88%)
Nov 07, 2018
1.140
1.150
1.120
1.130
110,417
-0.01(-0.88%)
Nov 06, 2018
1.120
1.150
1.110
1.140
133,318
+0.02(+1.79%)
Nov 05, 2018
1.150
1.165
1.110
1.120
104,484
-0.02(-1.75%)
Nov 02, 2018
1.150
1.160
1.100
1.140
173,200
-0.01(-0.87%)
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
.