Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pavmed Inc Series Z WT (NQ: PAVMZ )

0.0599 -0.0001 (-0.17%)
Streaming Delayed Price Updated: 1:37 PM EDT, May 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 0.3500 0.3800 0.3500 0.3800 3,000 +0.04(+11.76%)
Jul 30, 2019 0.3500 0.3500 0.3300 0.3400 5,500 +0.00(+0.00%)
Jul 29, 2019 0.3800 0.3800 0.3100 0.3400 6,150 -0.04(-10.53%)
Jul 26, 2019 0.3700 0.3900 0.3700 0.3800 1,300 +0.01(+2.70%)
Jul 25, 2019 0.3600 0.3700 0.3600 0.3700 5,500 +0.00(+0.00%)
Jul 24, 2019 0.3954 0.3954 0.3600 0.3700 12,600 +0.01(+2.78%)
Jul 23, 2019 0.3600 0.3601 0.3600 0.3600 3,344 +0.00(+0.00%)
Jul 22, 2019 0.3251 0.3700 0.3251 0.3600 8,872 +0.00(+0.00%)
Jul 19, 2019 0.3500 0.3600 0.3500 0.3600 10,400 +0.01(+2.86%)
Jul 18, 2019 0.3500 0.3510 0.3500 0.3500 49,533 +0.00(+0.00%)
Jul 17, 2019 0.3500 0.3500 0.3000 0.3500 117,600 +0.01(+2.94%)
Jul 16, 2019 0.3500 0.3500 0.3400 0.3400 1,000 -0.01(-4.23%)
Jul 15, 2019 0.3030 0.3550 0.3030 0.3550 8,000 +0.01(+1.43%)
Jul 12, 2019 0.3001 0.3500 0.3001 0.3500 4,200 +0.00(+0.00%)
Jul 11, 2019 0.3001 0.3500 0.3001 0.3500 4,857 -0.01(-2.78%)
Jul 10, 2019 0.3001 0.3900 0.3001 0.3600 10,575 -0.02(-5.26%)
Jul 08, 2019 0.3800 0.3800 0.3800 0 +0.02(+7.01%)
Jul 05, 2019 0.3500 0.3560 0.3500 0.3551 16,600 -0.02(-6.55%)
Jul 03, 2019 0.3500 0.3800 0.3500 0.3800 19,000 -0.04(-9.52%)
Jul 01, 2019 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jun 28, 2019 0.4200 0.4200 0.4200 0.4200 200 +0.00(+0.00%)
Jun 26, 2019 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jun 24, 2019 0.4200 0.4200 0.4200 0 +0.01(+2.44%)
Jun 21, 2019 0.4100 0.4100 0.4100 0.4100 1,800 +0.00(+0.00%)
Jun 20, 2019 0.4000 0.4100 0.3881 0.4100 53,252 +0.02(+5.13%)
Jun 19, 2019 0.3500 0.3900 0.3500 0.3900 7,000 -0.01(-2.50%)
Jun 18, 2019 0.4000 0.4000 0.4000 0.4000 625 +0.00(+0.00%)
Jun 17, 2019 0.3900 0.4000 0.3900 0.4000 1,300 +0.01(+2.56%)
Jun 12, 2019 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Jun 11, 2019 0.3900 0.4000 0.3900 0.4000 1,500 +0.02(+3.90%)
Jun 10, 2019 0.3700 0.3850 0.3500 0.3850 7,930 +0.00(+0.00%)
Jun 05, 2019 0.3850 0.3850 0.3850 0 +0.01(+2.12%)
Jun 04, 2019 0.3900 0.3900 0.3700 0.3770 44,042 -0.00(-0.79%)
Jun 03, 2019 0.3700 0.3900 0.3699 0.3800 64,006 +0.00(+0.00%)
May 31, 2019 0.3800 0.4000 0.3800 0.3800 31,400 +0.00(+0.00%)
May 30, 2019 0.3800 0.3850 0.3700 0.3800 17,618 -0.01(-1.30%)
May 29, 2019 0.3580 0.3850 0.3580 0.3850 12,403 +0.03(+8.15%)
May 28, 2019 0.3800 0.3800 0.3500 0.3560 16,550 -0.02(-6.32%)
May 24, 2019 0.3800 0.3800 0.3800 0.3800 4,100 +0.00(+0.00%)
May 23, 2019 0.3100 0.3800 0.3000 0.3800 14,507 +0.00(+0.00%)
May 22, 2019 0.3900 0.4000 0.3700 0.3800 66,800 +0.02(+5.56%)
May 21, 2019 0.3600 0.4000 0.3600 0.3600 12,500 +0.00(+0.00%)
May 20, 2019 0.3450 0.3600 0.3450 0.3600 13,000 +0.01(+3.63%)
May 17, 2019 0.3750 0.3750 0.3250 0.3474 61,400 -0.00(-0.74%)
May 16, 2019 0.4025 0.4025 0.3500 0.3500 2,850 +0.00(+0.00%)
May 15, 2019 0.3500 0.3500 0.3500 0.3500 20,867 -0.05(-12.10%)
May 13, 2019 0.3982 0.3982 0.3982 0 +0.05(+13.77%)
May 10, 2019 0.4000 0.4000 0.3500 0.3500 400 -0.00(-0.03%)
May 09, 2019 0.3800 0.3800 0.3500 0.3501 28,805 -0.05(-12.47%)
May 08, 2019 0.4000 0.4000 0.4000 0.4000 6,150 -0.03(-6.98%)
May 07, 2019 0.4300 0.4300 0.4000 0.4300 9,225 -0.02(-3.37%)
May 03, 2019 0.4450 0.4450 0.4450 0 -0.01(-1.11%)
May 02, 2019 0.4583 0.4749 0.4324 0.4500 5,419 +0.02(+5.81%)
May 01, 2019 0.4500 0.4500 0.4253 0.4253 526 -0.02(-4.43%)
Apr 30, 2019 0.4000 0.4450 0.2580 0.4450 23,701 +0.01(+1.14%)
Apr 26, 2019 0.4400 0.4400 0.4400 0 +0.03(+7.32%)
Apr 25, 2019 0.4100 0.4100 0.4100 0.4100 500 -0.02(-5.60%)
Apr 24, 2019 0.4343 0.4343 0.4343 0.4343 20,764 +0.00(+0.00%)
Apr 23, 2019 0.4343 0.4343 0.4343 0.4343 500 +0.02(+5.39%)
Apr 22, 2019 0.4121 0.4121 0.4121 0.4121 100 +0.03(+8.45%)
Apr 18, 2019 0.3900 0.4300 0.3800 0.3800 10,700 -0.08(-17.39%)
Apr 17, 2019 0.4020 0.4600 0.4020 0.4600 16,884 +0.00(+0.00%)
Apr 16, 2019 0.4000 0.4000 0.4600 1,440 +0.06(+15.00%)
Apr 15, 2019 0.4000 0.4000 0.4000 0.4000 384 -0.03(-6.98%)
Apr 12, 2019 0.4300 0.4300 0.4300 0.4300 5,000 -0.00(-1.01%)
Apr 10, 2019 0.4344 0.4344 0.4344 0 +0.01(+1.85%)
Apr 09, 2019 0.4599 0.4600 0.4244 0.4265 45,478 -0.03(-7.26%)
Apr 08, 2019 0.4200 0.4599 0.4180 0.4599 24,764 +0.08(+21.03%)
Apr 05, 2019 0.3811 0.4168 0.3650 0.3800 24,900 -0.04(-9.09%)
Apr 04, 2019 0.3960 0.4200 0.3960 0.4180 28,480 +0.04(+10.00%)
Apr 03, 2019 0.3800 0.3800 0.3700 0.3800 23,265 -0.04(-9.09%)
Apr 02, 2019 0.4200 0.4200 0.3800 0.4180 25,300 +0.03(+6.63%)
Apr 01, 2019 0.3900 0.4000 0.3589 0.3920 93,130 +0.00(+1.11%)
Mar 29, 2019 0.4000 0.4000 0.3861 0.3877 17,100 -0.02(-5.44%)
Mar 28, 2019 0.4250 0.4500 0.4080 0.4100 102,832 +0.01(+2.50%)
Mar 27, 2019 0.3600 0.4000 0.3592 0.4000 31,280 +0.02(+5.74%)
Mar 26, 2019 0.3600 0.3900 0.3500 0.3783 61,662 -0.02(-5.42%)
Mar 25, 2019 0.4000 0.4000 0.4000 0.4000 12,501 +0.05(+14.29%)
Mar 22, 2019 0.4500 0.4500 0.3500 0.3500 1,300 -0.00(-0.14%)
Mar 21, 2019 0.4000 0.4000 0.3490 0.3505 11,300 -0.04(-9.69%)
Mar 20, 2019 0.4000 0.4000 0.3483 0.3881 24,100 -0.02(-5.34%)
Mar 19, 2019 0.4100 0.4100 0.4100 0.4100 1,600 +0.01(+2.50%)
Mar 18, 2019 0.4500 0.4500 0.4000 0.4000 1,000 +0.00(+0.33%)
Mar 15, 2019 0.4000 0.4000 0.3987 0.3987 2,300 -0.00(-1.02%)
Mar 14, 2019 0.3900 0.4028 0.3900 0.4028 1,200 +0.01(+3.79%)
Mar 13, 2019 0.3899 0.4600 0.3881 0.3881 31,900 +0.03(+9.08%)
Mar 11, 2019 0.3558 0.3558 0.3558 0 +0.01(+1.57%)
Mar 08, 2019 0.2600 0.3518 0.2600 0.3503 53,400 +0.03(+9.47%)
Mar 07, 2019 0.3200 0.3200 0.3200 0.3200 500 -0.01(-1.54%)
Mar 05, 2019 0.3250 0.3250 0.3250 0 +0.01(+1.56%)
Feb 26, 2019 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Feb 25, 2019 0.3200 0.3200 0.3100 0.3200 111,550 -0.02(-5.88%)
Feb 22, 2019 0.3400 0.3400 0.3400 0.3400 6,000 +0.02(+6.25%)
Feb 20, 2019 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Feb 15, 2019 0.3200 0.3200 0.3200 0 -0.01(-1.84%)
Feb 14, 2019 0.3286 0.3286 0.3200 0.3260 2,900 -0.03(-9.44%)
Feb 12, 2019 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Feb 11, 2019 0.3600 0.3600 0.3600 0.3600 1,500 +0.00(+0.00%)
Feb 07, 2019 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Feb 05, 2019 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Feb 04, 2019 0.3010 0.3600 0.3010 0.3600 11,025 +0.02(+5.88%)
Feb 01, 2019 0.3400 0.3400 0.3400 0.3400 4,500 -0.00(-1.45%)
Jan 31, 2019 0.3400 0.3450 0.2868 0.3450 2,279 -0.01(-1.57%)
Jan 30, 2019 0.3400 0.3505 0.3400 0.3505 1,000 +0.05(+16.83%)
Jan 28, 2019 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Jan 23, 2019 0.3200 0.3200 0.3200 0 -0.04(-11.11%)
Jan 18, 2019 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Jan 17, 2019 0.3500 0.3500 0.3500 50 +0.00(+0.00%)
Jan 15, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jan 14, 2019 0.3500 0.3500 0.3500 0.3500 7,500 +0.07(+25.00%)
Jan 11, 2019 0.2800 0.2800 0.2800 0.2800 5,000 +0.00(+0.00%)
Jan 10, 2019 0.2800 0.3000 0.2800 0.2800 19,700 -0.07(-20.00%)
Jan 09, 2019 0.3500 0.3500 0.3500 0.3500 40,000 -0.01(-2.78%)
Jan 08, 2019 0.3500 0.3600 0.3500 0.3600 6,500 +0.02(+5.88%)
Jan 07, 2019 0.3200 0.3400 0.3200 0.3400 3,600 +0.04(+13.33%)
Jan 04, 2019 0.3200 0.3200 0.3000 0.3000 2,200 -0.06(-16.67%)
Jan 02, 2019 0.3600 0.3600 0.3600 0 +0.04(+12.50%)
Dec 31, 2018 0.3100 0.3200 0.3100 0.3200 9,300 +0.02(+6.67%)
Dec 28, 2018 0.3000 0.3000 0.3000 0.3000 17,800 +0.04(+15.38%)
Dec 27, 2018 0.2600 0.2600 0.2600 19 +0.00(+0.00%)
Dec 26, 2018 0.2600 0.2600 0.2600 0.2600 107 +0.00(+0.00%)
Dec 24, 2018 0.3200 0.3200 0.2600 0.2600 1,000 -0.08(-22.39%)
Dec 17, 2018 0.3350 0.3350 0.3350 0 +0.02(+4.69%)
Dec 14, 2018 0.3200 0.3200 0.3200 0.3200 100 +0.02(+6.67%)
Dec 12, 2018 0.3000 0.3000 0.3000 0 -0.03(-9.09%)
Dec 06, 2018 0.3300 0.3300 0.3300 0 -0.03(-8.33%)
Dec 04, 2018 0.3500 0.3600 0.3500 0.3600 2,600 +0.00(+0.00%)
Dec 03, 2018 0.2600 0.3766 0.2600 0.3600 9,367 +0.05(+16.13%)
Nov 30, 2018 0.3100 0.3100 0.3100 0.3100 1,000 +0.05(+19.23%)
Nov 29, 2018 0.2500 0.2700 0.2500 0.2600 23,500 +0.00(+0.00%)
Nov 28, 2018 0.2600 0.2600 0.2600 0.2600 33,400 -0.04(-13.33%)
Nov 27, 2018 0.3200 0.3200 0.2900 0.3000 12,490 +0.00(+0.00%)
Nov 26, 2018 0.3000 0.3000 0.3000 0.3000 20,000 +0.00(+0.00%)
Nov 23, 2018 0.3200 0.3200 0.3000 0.3000 24,600 -0.01(-2.76%)
Nov 21, 2018 0.3085 0.3085 0.3085 0 +0.00(+0.23%)
Nov 20, 2018 0.3243 0.3250 0.3050 0.3078 33,650 +0.01(+2.60%)
Nov 19, 2018 0.3000 0.3250 0.2991 0.3000 30,000 +0.01(+3.45%)
Nov 16, 2018 0.3200 0.3200 0.2250 0.2900 183,800 -0.01(-3.33%)
Nov 15, 2018 0.3200 0.3200 0.2770 0.3000 21,085 -0.02(-6.25%)
Nov 12, 2018 0.3200 0.3200 0.3200 0 +0.02(+4.92%)
Nov 09, 2018 0.3200 0.3200 0.3000 0.3050 1,800 -0.02(-4.72%)
Nov 08, 2018 0.3200 0.3279 0.3000 0.3201 18,556 +0.00(+0.03%)
Nov 06, 2018 0.3200 0.3200 0.3200 0 -0.01(-3.76%)
Nov 05, 2018 0.3500 0.3500 0.2799 0.3325 271,854 +0.00(+0.76%)
Nov 02, 2018 0.3000 0.3300 0.2900 0.3300 358,400 -0.03(-8.33%)
Nov 01, 2018 0.3100 0.3600 0.2810 0.3600 100,900 -0.02(-5.26%)
Oct 31, 2018 0.3400 0.3800 0.3390 0.3800 400 +0.01(+2.70%)
Oct 26, 2018 0.3700 0.3700 0.3700 0 -0.01(-1.75%)
Oct 25, 2018 0.3700 0.3800 0.3310 0.3766 277,542 -0.00(-0.89%)
Oct 24, 2018 0.3800 0.3817 0.3800 0.3800 6,500 +0.01(+2.70%)
Oct 22, 2018 0.3700 0.3700 0.3700 0 +0.05(+15.62%)
Oct 19, 2018 0.3400 0.3600 0.3200 0.3200 127,700 +0.00(+0.00%)
Oct 17, 2018 0.3200 0.3200 0.3200 0 -0.07(-17.95%)
Oct 12, 2018 0.3900 0.3900 0.3900 0 +0.03(+8.45%)
Oct 11, 2018 0.3400 0.3596 0.3200 0.3596 5,140 -0.02(-5.37%)
Oct 09, 2018 0.3800 0.3800 0.3800 0 -0.04(-9.50%)
Oct 08, 2018 0.4200 0.4200 0.4199 0.4199 2,304 -0.01(-2.35%)
Oct 05, 2018 0.4400 0.4400 0.3500 0.4300 19,600 +0.06(+16.78%)
Oct 03, 2018 0.3682 0.3682 0.3682 0 -0.02(-5.57%)
Oct 02, 2018 0.3900 0.3900 0.3800 0.3899 68,800 -0.11(-22.02%)
Oct 01, 2018 0.4700 0.5143 0.3884 0.5000 636,500 +0.03(+6.38%)
Sep 27, 2018 0.4700 0.4700 0.4700 0 -0.04(-7.97%)
Sep 26, 2018 0.4700 0.5107 0.4700 0.5107 3,430 -0.04(-7.15%)
Sep 25, 2018 0.5100 0.5500 0.5100 0.5500 1,550 +0.10(+21.98%)
Sep 24, 2018 0.4500 0.4509 0.4500 0.4509 900 +0.00(+0.20%)
Sep 20, 2018 0.4500 0.4500 0.4500 0 -0.06(-11.75%)
Sep 18, 2018 0.5099 0.5099 0.5099 0 +0.09(+21.40%)
Sep 17, 2018 0.4200 0.4200 0.4200 50 +0.00(+0.00%)
Sep 14, 2018 0.4250 0.4250 0.4200 0.4200 10,000 -0.13(-23.64%)
Sep 13, 2018 0.5500 0.5500 0.5500 0.5500 650 +0.01(+1.97%)
Sep 12, 2018 0.5000 0.5500 0.5000 0.5394 2,024 +0.01(+2.80%)
Sep 11, 2018 0.5500 0.5500 0.5247 0.5247 500 +0.02(+4.88%)
Sep 10, 2018 0.5000 0.5062 0.5000 0.5003 20,050 +0.03(+5.33%)
Sep 06, 2018 0.4750 0.4750 0.4750 0 +0.01(+1.06%)
Sep 05, 2018 0.4599 0.4754 0.4570 0.4700 43,782 +0.00(+0.00%)
Aug 31, 2018 0.4700 0.4700 0.4700 0 +0.05(+11.35%)
Aug 29, 2018 0.4221 0.4221 0.4221 0 -0.01(-1.81%)
Aug 28, 2018 0.4200 0.4309 0.4182 0.4299 40,027 +0.03(+7.47%)
Aug 27, 2018 0.3500 0.4000 0.3500 0.4000 315 +0.05(+14.61%)
Aug 24, 2018 0.3750 0.4000 0.3490 0.3490 34,100 -0.00(-0.29%)
Aug 23, 2018 0.3500 0.4100 0.3300 0.3500 101,486 -0.18(-33.96%)
Aug 21, 2018 0.5300 0.5300 0.5300 0 +0.00(+0.13%)
Aug 20, 2018 0.5000 0.5300 0.5000 0.5293 28,000 -0.02(-2.88%)
Aug 17, 2018 0.5350 0.5500 0.5040 0.5450 69,800 +0.02(+2.83%)
Aug 16, 2018 0.5370 0.5600 0.5149 0.5300 45,928 -0.03(-5.19%)
Aug 15, 2018 0.5900 0.5900 0.5100 0.5590 5,290 +0.06(+11.80%)
Aug 14, 2018 0.5000 0.5400 0.5000 0.5000 32,000 -0.08(-13.79%)
Aug 13, 2018 0.5900 0.5900 0.5500 0.5800 10,324 +0.00(+0.00%)
Aug 10, 2018 0.5900 0.5900 0.5700 0.5800 1,400 +0.03(+5.45%)
Aug 09, 2018 0.5500 0.5800 0.5500 0.5500 29,550 +0.00(+0.13%)
Aug 08, 2018 0.5700 0.5750 0.5357 0.5493 18,900 +0.03(+5.07%)
Aug 07, 2018 0.5962 0.5962 0.5000 0.5228 19,473 -0.08(-12.85%)
Aug 06, 2018 0.5800 0.5999 0.5800 0.5999 4,873 +0.03(+6.18%)
Aug 03, 2018 0.6000 0.6000 0.5500 0.5650 14,900 -0.04(-5.83%)
Aug 02, 2018 0.6000 0.6000 0.6000 50 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.