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 )

0.0570 UNCHANGED
Streaming Delayed Price Updated: 3:16 PM EDT, May 21, 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 (%)
Aug 31, 2023 0.1100 0.1100 0.1001 0.1010 30,201 -0.02(-14.33%)
Aug 30, 2023 0.1180 0.1180 0.1092 0.1179 2,600 -0.00(-0.08%)
Aug 29, 2023 0.1180 0.1180 0.1180 0.1180 100 +0.02(+22.15%)
Aug 28, 2023 0.1098 0.1180 0.0900 0.0966 27,932 -0.00(-3.40%)
Aug 25, 2023 0.0801 0.1000 0.0801 0.1000 7,052 -0.00(-4.76%)
Aug 23, 2023 0.1050 0 +0.00(+5.00%)
Aug 22, 2023 0.0900 0.1000 0.0862 0.1000 5,700 +0.03(+42.86%)
Aug 18, 2023 0.0700 0 -0.01(-12.50%)
Aug 17, 2023 0.0810 0.0927 0.0800 0.0800 32,198 -0.00(-1.23%)
Aug 16, 2023 0.0600 0.0810 0.0600 0.0810 8,493 +0.00(+3.32%)
Aug 15, 2023 0.0650 0.0784 0.0650 0.0784 6,798 +0.01(+20.62%)
Aug 14, 2023 0.0700 0.0700 0.0500 0.0650 21,630 -0.01(-18.75%)
Aug 11, 2023 0.1000 0.1000 0.0800 0.0800 776 +0.01(+14.29%)
Aug 09, 2023 0.0700 0 +0.01(+16.67%)
Aug 08, 2023 0.0800 0.1500 0.0512 0.0600 9,228 -0.02(-27.97%)
Aug 07, 2023 0.0833 0.0834 0.0817 0.0833 16,076 +0.00(+0.00%)
Aug 04, 2023 0.0827 0.1300 0.0822 0.0833 4,345 -0.05(-36.51%)
Aug 03, 2023 0.1313 0.1313 0.1312 0.1312 400 +0.06(+74.70%)
Aug 02, 2023 0.1000 0.1200 0.0640 0.0751 28,324 -0.04(-37.36%)
Aug 01, 2023 0.1199 0.1199 0.1199 0.1199 100 -0.00(-0.08%)
Jul 28, 2023 0.1200 0 -0.02(-15.73%)
Jul 27, 2023 0.1425 0.1425 0.1424 0.1424 400 +0.02(+13.92%)
Jul 26, 2023 0.1250 0.1250 0.1250 0.1250 10,000 +0.01(+4.17%)
Jul 21, 2023 0.1200 0 -0.00(-0.08%)
Jul 20, 2023 0.1200 0.1201 0.1200 0.1201 3,007 -0.04(-23.99%)
Jul 18, 2023 0.1580 0 +0.01(+8.82%)
Jul 14, 2023 0.1452 2 -0.00(-3.20%)
Jul 05, 2023 0.1500 4 +0.00(+0.00%)
Jul 03, 2023 0.1602 0.1680 0.1500 0.1500 66,259 -0.01(-6.25%)
Jun 30, 2023 0.1600 0.1601 0.1600 0.1600 30,712 +0.01(+6.67%)
Jun 29, 2023 0.1500 0.1680 0.1499 0.1500 3,211 +0.02(+15.38%)
Jun 28, 2023 0.1200 0.1408 0.1200 0.1300 14,973 +0.02(+18.07%)
Jun 27, 2023 0.1101 0.1101 0.1101 0.1101 101 +0.00(+0.09%)
Jun 26, 2023 0.2000 0.2200 0.1100 0.1100 38,426 -0.07(-38.03%)
Jun 20, 2023 0.1775 0 -0.08(-31.52%)
Jun 16, 2023 0.1100 0.2633 0.0012 0.2592 250,431 +0.13(+99.69%)
Jun 15, 2023 0.1298 0.1298 0.1298 0.1298 1,000 -0.00(-0.08%)
May 08, 2023 0.1299 0.1299 0.1299 0.1299 100 +0.02(+18.09%)
May 05, 2023 0.1101 0.1499 0.1051 0.1100 69,013 -0.02(-18.46%)
May 04, 2023 0.1100 0.1350 0.1100 0.1349 3,050 -0.01(-7.73%)
May 03, 2023 0.1397 0.1499 0.1389 0.1462 31,201 +0.02(+12.72%)
May 02, 2023 0.1299 0.1375 0.1297 0.1297 33,920 +0.01(+8.17%)
May 01, 2023 0.1139 0.1272 0.1027 0.1199 74,400 +0.01(+4.72%)
Apr 28, 2023 0.1286 0.1386 0.1010 0.1145 17,900 -0.03(-18.21%)
Apr 27, 2023 0.0950 0.1402 0.0905 0.1400 87,500 +0.05(+47.37%)
Apr 26, 2023 0.1036 0.1036 0.0950 0.0950 4,500 +0.00(+5.09%)
Apr 25, 2023 0.0904 0.0904 0.0904 0.0904 1,200 -0.05(-36.56%)
Apr 24, 2023 0.1575 0.1575 0.0812 0.1425 89,865 +0.00(+1.71%)
Apr 21, 2023 0.1400 0.1666 0.1350 0.1401 8,882 +0.01(+7.77%)
Apr 20, 2023 0.1500 0.1593 0.1300 0.1300 116,169 -0.01(-7.14%)
Apr 19, 2023 0.1774 0.1800 0.1189 0.1400 33,466 -0.02(-12.50%)
Apr 18, 2023 0.1200 0.1775 0.1200 0.1600 7,410 +0.06(+59.68%)
Apr 13, 2023 0.1002 0 -0.01(-8.91%)
Apr 10, 2023 0.1100 0 +0.01(+9.89%)
Apr 06, 2023 0.1200 0.1423 0.1000 0.1001 54,812 -0.05(-33.27%)
Mar 31, 2023 0.1500 0 +0.05(+49.85%)
Mar 30, 2023 0.1450 0.1450 0.1000 0.1001 42,097 -0.04(-28.50%)
Mar 29, 2023 0.1200 0.1499 0.1200 0.1400 32,100 -0.01(-4.11%)
Mar 28, 2023 0.1575 0.1575 0.1369 0.1460 6,715 -0.01(-7.24%)
Mar 24, 2023 0.1574 0 -0.00(-1.62%)
Mar 23, 2023 0.1200 0.1600 0.1000 0.1600 38,160 +0.03(+23.08%)
Mar 21, 2023 0.1300 0 +0.01(+8.33%)
Mar 20, 2023 0.1000 0.1500 0.1000 0.1200 28,929 -0.02(-15.37%)
Mar 14, 2023 0.1418 0 +0.01(+9.08%)
Mar 13, 2023 0.1425 0.1800 0.1300 0.1300 1,670 -0.07(-33.74%)
Mar 09, 2023 0.1962 0 +0.02(+8.94%)
Mar 03, 2023 0.1801 0 +0.04(+26.30%)
Mar 02, 2023 0.1449 0.1713 0.1426 0.1426 2,300 -0.05(-25.34%)
Mar 01, 2023 0.1450 0.1910 0.1448 0.1910 1,927 -0.01(-4.50%)
Feb 28, 2023 0.2000 0.2000 0.2000 0.2000 400 +0.01(+5.26%)
Feb 27, 2023 0.1900 0.1900 0.1900 0.1900 700 +0.00(+0.00%)
Feb 24, 2023 0.1500 0.1900 0.1500 0.1900 1,502 +0.04(+26.67%)
Feb 22, 2023 0.1500 0 -0.01(-6.48%)
Feb 21, 2023 0.1610 0.1610 0.1371 0.1604 8,074 -0.06(-27.09%)
Feb 17, 2023 0.2200 0.2200 0.2200 0.2200 6,200 +0.00(+0.00%)
Feb 16, 2023 0.1900 0.2200 0.1700 0.2200 5,100 +0.02(+7.32%)
Feb 15, 2023 0.1500 0.2100 0.1500 0.2050 23,100 +0.01(+2.60%)
Feb 14, 2023 0.1450 0.2049 0.1450 0.1998 61,900 +0.05(+33.20%)
Feb 13, 2023 0.1850 0.1850 0.1500 0.1500 19,950 -0.07(-31.79%)
Feb 10, 2023 0.1740 0.2375 0.1740 0.2199 14,110 +0.04(+22.51%)
Feb 09, 2023 0.2650 0.2650 0.1621 0.1795 48,140 -0.09(-33.52%)
Feb 07, 2023 0.2700 22 -0.03(-9.24%)
Feb 06, 2023 0.2800 0.3037 0.2751 0.2975 4,600 +0.05(+18.57%)
Feb 03, 2023 0.2500 0.2509 0.2500 0.2509 9,198 +0.01(+3.72%)
Feb 02, 2023 0.2300 0.2420 0.2300 0.2419 3,249 +0.02(+7.46%)
Feb 01, 2023 0.2408 0.2419 0.2251 0.2251 3,698 +0.02(+7.19%)
Jan 31, 2023 0.2409 0.2409 0.2100 0.2100 4,105 -0.01(-4.55%)
Jan 27, 2023 0.2200 0 +0.00(+0.09%)
Jan 26, 2023 0.2281 0.2349 0.2049 0.2198 10,042 +0.05(+29.29%)
Jan 24, 2023 0.1700 35 +0.01(+3.66%)
Jan 23, 2023 0.1700 0.1800 0.1640 0.1640 8,801 -0.02(-8.84%)
Jan 20, 2023 0.1700 0.1800 0.1650 0.1799 14,280 -0.00(-0.06%)
Jan 19, 2023 0.1800 0.1800 0.1800 0.1800 1,419 +0.00(+0.00%)
Jan 18, 2023 0.2505 0.2505 0.1575 0.1800 69,751 -0.07(-27.30%)
Jan 17, 2023 0.2900 0.3175 0.2204 0.2476 14,644 -0.01(-4.77%)
Jan 12, 2023 0.2600 0 -0.04(-13.33%)
Jan 11, 2023 0.3000 0.3000 0.3000 0.3000 100 +0.02(+7.14%)
Jan 10, 2023 0.2690 0.2800 0.2419 0.2800 4,400 +0.03(+12.63%)
Jan 06, 2023 0.2486 0 +0.03(+13.00%)
Jan 05, 2023 0.2240 0.2900 0.2144 0.2200 37,211 -0.05(-17.76%)
Jan 04, 2023 0.2675 0.2675 0.2675 0.2675 100 +0.03(+11.46%)
Jan 03, 2023 0.2400 0.2401 0.2300 0.2400 37,651 +0.02(+9.09%)
Dec 30, 2022 0.2300 0.2300 0.2001 0.2200 25,950 -0.01(-4.35%)
Dec 29, 2022 0.2274 0.2380 0.2115 0.2300 23,829 +0.00(+0.00%)
Dec 28, 2022 0.2300 0.2300 0.2300 0.2300 4,049 +0.03(+13.58%)
Dec 27, 2022 0.2152 0.2494 0.2025 0.2025 67,950 -0.02(-10.08%)
Dec 23, 2022 0.2251 0.2663 0.2152 0.2252 1,645 -0.00(-2.09%)
Dec 22, 2022 0.2300 0.2300 0.2300 0.2300 27,950 -0.03(-10.61%)
Dec 21, 2022 0.2625 0.2769 0.2300 0.2573 497 +0.06(+28.65%)
Dec 20, 2022 0.3200 0.3200 0.2000 0.2000 19,180 -0.12(-37.50%)
Dec 19, 2022 0.2405 0.3200 0.1998 0.3200 20,702 +0.04(+14.29%)
Dec 15, 2022 0.2800 30 -0.01(-3.45%)
Dec 14, 2022 0.3000 0.3075 0.2816 0.2900 10,957 +0.01(+3.57%)
Dec 13, 2022 0.2800 0.2900 0.2700 0.2800 11,052 +0.00(+0.00%)
Dec 12, 2022 0.3000 0.3000 0.2800 0.2800 3,600 -0.04(-12.50%)
Dec 09, 2022 0.3200 0.3200 0.3200 0.3200 201 +0.03(+10.38%)
Dec 08, 2022 0.3000 0.3000 0.2899 0.2899 36,708 -0.01(-3.37%)
Dec 07, 2022 0.2837 0.3000 0.2550 0.3000 9,548 +0.00(+0.00%)
Dec 06, 2022 0.3916 0.3990 0.3000 0.3000 5,202 +0.00(+0.00%)
Dec 05, 2022 0.3600 0.3600 0.2500 0.3000 8,898 -0.04(-11.61%)
Dec 02, 2022 0.3592 0.3799 0.3091 0.3394 4,703 +0.06(+22.93%)
Dec 01, 2022 0.2700 0.3938 0.2501 0.2761 4,505 -0.01(-4.79%)
Nov 30, 2022 0.2500 0.3299 0.2101 0.2900 90,604 -0.01(-3.33%)
Nov 29, 2022 0.3538 0.3538 0.3000 0.3000 1,692 -0.03(-8.26%)
Nov 28, 2022 0.3524 0.3524 0.2423 0.3270 12,166 -0.02(-6.54%)
Nov 23, 2022 0.3499 0 +0.02(+5.97%)
Nov 22, 2022 0.4500 0.4500 0.3300 0.3302 17,807 -0.06(-16.34%)
Nov 21, 2022 0.3899 0.4300 0.3627 0.3947 9,720 -0.03(-6.67%)
Nov 18, 2022 0.3643 0.4900 0.3643 0.4229 13,613 +0.02(+4.42%)
Nov 17, 2022 0.4050 0.4050 0.4050 0.4050 500 +0.04(+12.19%)
Nov 16, 2022 0.4401 0.4401 0.3313 0.3610 146,295 -0.11(-23.19%)
Nov 15, 2022 0.4999 0.5000 0.4402 0.4700 33,800 -0.05(-9.62%)
Nov 14, 2022 0.5200 0.5200 0.5200 0.5200 100 +0.01(+1.96%)
Nov 11, 2022 0.4600 0.5100 0.4399 0.5100 31,731 +0.01(+2.00%)
Nov 10, 2022 0.4600 0.5124 0.4400 0.5000 20,000 +0.04(+8.70%)
Nov 08, 2022 0.4600 0 -0.05(-10.23%)
Nov 07, 2022 0.5123 0.5124 0.5111 0.5124 3,051 +0.01(+2.48%)
Nov 04, 2022 0.4780 0.5000 0.4778 0.5000 902 -0.05(-9.07%)
Nov 03, 2022 0.4721 0.5499 0.4721 0.5499 1,309 -0.00(-0.02%)
Nov 02, 2022 0.5000 0.5500 0.4721 0.5500 5,500 -0.05(-8.33%)
Nov 01, 2022 0.6001 0.6001 0.6000 0.6000 200 +0.03(+5.32%)
Oct 31, 2022 0.5699 0.5699 0.5598 0.5697 6,700 +0.04(+8.51%)
Oct 28, 2022 0.5000 0.5899 0.4803 0.5250 6,400 -0.00(-0.46%)
Oct 27, 2022 0.5399 0.5605 0.4400 0.5274 44,435 +0.05(+9.88%)
Oct 26, 2022 0.6700 0.6700 0.4646 0.4800 45,228 -0.12(-20.00%)
Oct 25, 2022 0.5995 0.6005 0.5995 0.6000 7,411 +0.00(+0.00%)
Oct 24, 2022 0.6000 0 +0.05(+9.09%)
Oct 21, 2022 0.5323 0.6000 0.5323 0.5500 400 +0.00(+0.00%)
Oct 19, 2022 0.5500 0 +0.00(+0.00%)
Oct 18, 2022 0.5363 0.5500 0.5363 0.5500 4,900 +0.01(+2.55%)
Oct 17, 2022 0.5499 0.5500 0.5000 0.5363 2,900 -0.01(-2.47%)
Oct 14, 2022 0.5500 0.5500 0.5499 0.5499 3,600 -0.00(-0.02%)
Oct 12, 2022 0.5500 0 -0.13(-19.12%)
Oct 11, 2022 0.6800 0.6800 0.6800 0.6800 1,200 +0.09(+15.80%)
Oct 10, 2022 0.4999 0.5872 0.4999 0.5872 12,700 +0.04(+6.76%)
Oct 06, 2022 0.5500 27 +0.02(+3.77%)
Oct 05, 2022 0.5299 0.5311 0.5297 0.5300 2,750 +0.03(+6.45%)
Oct 04, 2022 0.5000 0.5000 0.4570 0.4979 5,316 +0.04(+8.26%)
Oct 03, 2022 0.4899 0.4899 0.4599 0.4599 1,150 +0.02(+4.52%)
Sep 30, 2022 0.4500 0.5198 0.4230 0.4400 22,065 -0.01(-2.22%)
Sep 29, 2022 0.4301 0.4662 0.4149 0.4500 11,900 -0.02(-4.26%)
Sep 28, 2022 0.5800 0.5800 0.4249 0.4700 26,391 +0.01(+1.29%)
Sep 26, 2022 0.4640 0 -0.10(-17.88%)
Sep 23, 2022 0.5199 0.5650 0.5099 0.5650 29,626 +0.02(+4.63%)
Sep 22, 2022 0.5400 0.5724 0.4780 0.5400 22,816 -0.05(-8.47%)
Sep 21, 2022 0.5800 0.5900 0.5800 0.5900 11,752 +0.06(+10.59%)
Sep 20, 2022 0.5900 0.6400 0.5335 0.5335 2,199 -0.11(-16.64%)
Sep 15, 2022 0.6400 0 -0.06(-8.57%)
Sep 13, 2022 0.7000 30 +0.06(+9.37%)
Sep 12, 2022 0.6493 0.6500 0.6350 0.6400 4,700 +0.00(+0.02%)
Sep 09, 2022 0.5735 0.6399 0.5336 0.6399 1,100 -0.00(-0.02%)
Sep 08, 2022 0.6400 0.6400 0.6300 0.6400 2,200 -0.01(-1.54%)
Sep 07, 2022 0.6300 0.6500 0.6300 0.6500 700 +0.04(+6.57%)
Sep 06, 2022 0.5718 0.6099 0.5718 0.6099 855 +0.01(+1.65%)
Sep 02, 2022 0.6200 0.6200 0.5900 0.6000 2,466 +0.02(+3.45%)
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.