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 (NQ: PAVM )

1.450 +0.010 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 0.3170 0.3300 0.2952 0.3133 656,991 +0.00(+1.39%)
Aug 30, 2023 0.2300 0.3170 0.2300 0.3090 1,736,994 +0.08(+35.23%)
Aug 29, 2023 0.2300 0.2300 0.2200 0.2285 287,760 +0.01(+2.93%)
Aug 28, 2023 0.2260 0.2300 0.2200 0.2220 265,799 -0.00(-1.33%)
Aug 25, 2023 0.2300 0.2300 0.2250 0.2250 213,355 -0.00(-2.05%)
Aug 24, 2023 0.2440 0.2445 0.2250 0.2297 269,535 -0.01(-2.75%)
Aug 23, 2023 0.2240 0.2410 0.2146 0.2362 899,755 +0.02(+8.40%)
Aug 22, 2023 0.2340 0.2380 0.2111 0.2179 402,280 -0.01(-4.85%)
Aug 21, 2023 0.2500 0.2538 0.2102 0.2290 619,560 -0.01(-5.61%)
Aug 18, 2023 0.2481 0.2501 0.2300 0.2426 641,155 +0.00(+0.87%)
Aug 17, 2023 0.2700 0.2750 0.2202 0.2405 1,230,871 -0.01(-4.83%)
Aug 16, 2023 0.3100 0.3115 0.2369 0.2527 1,746,691 -0.05(-17.31%)
Aug 15, 2023 0.3614 0.3614 0.2916 0.3056 929,354 -0.02(-6.29%)
Aug 14, 2023 0.3100 0.3300 0.3060 0.3261 492,851 +0.02(+5.71%)
Aug 11, 2023 0.2960 0.3168 0.2875 0.3085 439,314 +0.01(+2.94%)
Aug 10, 2023 0.3260 0.3260 0.2915 0.2997 835,508 -0.02(-4.95%)
Aug 09, 2023 0.3282 0.3299 0.3100 0.3153 399,680 -0.01(-2.17%)
Aug 08, 2023 0.3400 0.3559 0.3223 0.3223 489,179 -0.03(-7.91%)
Aug 07, 2023 0.3540 0.3750 0.3400 0.3500 219,978 -0.01(-3.45%)
Aug 04, 2023 0.3618 0.3799 0.3600 0.3625 108,826 +0.00(+0.39%)
Aug 03, 2023 0.3699 0.3705 0.3600 0.3611 192,841 -0.01(-2.38%)
Aug 02, 2023 0.3700 0.3797 0.3601 0.3699 240,334 -0.01(-2.40%)
Aug 01, 2023 0.3730 0.3900 0.3650 0.3790 310,427 +0.00(+0.91%)
Jul 31, 2023 0.3700 0.3968 0.3701 0.3756 409,135 +0.00(+0.56%)
Jul 28, 2023 0.3600 0.3783 0.3600 0.3735 448,895 -0.00(-0.08%)
Jul 27, 2023 0.3700 0.3771 0.3600 0.3738 232,036 +0.01(+1.91%)
Jul 26, 2023 0.3800 0.3800 0.3501 0.3668 564,313 -0.01(-1.85%)
Jul 25, 2023 0.3750 0.3841 0.3722 0.3737 241,841 -0.01(-3.19%)
Jul 24, 2023 0.3910 0.3950 0.3800 0.3860 226,945 -0.01(-2.28%)
Jul 21, 2023 0.3968 0.4031 0.3850 0.3950 220,358 +0.01(+1.36%)
Jul 20, 2023 0.4050 0.4050 0.3751 0.3897 302,285 -0.02(-3.78%)
Jul 19, 2023 0.3800 0.4092 0.3801 0.4050 671,505 +0.02(+4.92%)
Jul 18, 2023 0.3812 0.3924 0.3782 0.3860 391,353 -0.00(-1.00%)
Jul 17, 2023 0.3890 0.3900 0.3800 0.3899 304,677 -0.00(-0.03%)
Jul 14, 2023 0.3900 0.4100 0.3850 0.3900 329,937 -0.02(-4.29%)
Jul 13, 2023 0.3920 0.4099 0.3900 0.4075 260,464 +0.01(+3.11%)
Jul 12, 2023 0.4100 0.4272 0.3850 0.3952 664,039 -0.03(-6.13%)
Jul 11, 2023 0.3900 0.4310 0.3721 0.4210 609,700 +0.03(+8.39%)
Jul 10, 2023 0.4000 0.4100 0.3850 0.3884 140,725 -0.01(-1.65%)
Jul 07, 2023 0.3811 0.4005 0.3811 0.3949 228,970 +0.01(+2.57%)
Jul 06, 2023 0.3939 0.3996 0.3710 0.3850 174,548 -0.02(-5.03%)
Jul 05, 2023 0.4200 0.4200 0.4042 0.4054 117,272 -0.00(-1.03%)
Jul 03, 2023 0.4100 0.4100 0.3919 0.4096 214,215 +0.00(+0.44%)
Jun 30, 2023 0.4000 0.4100 0.3900 0.4078 498,172 -0.00(-0.54%)
Jun 29, 2023 0.3440 0.4120 0.3440 0.4100 1,950,598 +0.05(+13.89%)
Jun 28, 2023 0.3570 0.3769 0.3300 0.3600 1,354,071 +0.01(+4.05%)
Jun 27, 2023 0.3600 0.3700 0.3450 0.3460 579,976 -0.02(-6.46%)
Jun 26, 2023 0.3800 0.3895 0.3651 0.3699 437,342 -0.01(-2.63%)
Jun 23, 2023 0.3800 0.3927 0.3799 0.3799 370,987 -0.01(-2.54%)
Jun 22, 2023 0.3970 0.3999 0.3856 0.3898 283,565 -0.01(-2.55%)
Jun 21, 2023 0.4000 0.4150 0.3910 0.4000 312,109 -0.01(-2.13%)
Jun 20, 2023 0.4300 0.4300 0.3911 0.4087 280,885 -0.03(-6.02%)
Jun 16, 2023 0.4300 0.4400 0.3805 0.4349 1,393,822 +0.02(+4.14%)
Jun 15, 2023 0.4100 0.4366 0.3950 0.4176 437,253 +0.02(+6.26%)
Jun 14, 2023 0.4290 0.4499 0.3911 0.3930 786,642 -0.03(-6.67%)
Jun 13, 2023 0.4300 0.4400 0.4151 0.4211 521,246 -0.02(-4.25%)
Jun 12, 2023 0.4323 0.4500 0.4309 0.4398 197,182 -0.00(-0.29%)
Jun 09, 2023 0.4500 0.4638 0.4300 0.4411 181,308 -0.01(-1.98%)
Jun 08, 2023 0.4700 0.4700 0.4421 0.4500 225,789 -0.01(-2.20%)
Jun 07, 2023 0.4700 0.4799 0.4500 0.4601 185,242 +0.00(+0.04%)
Jun 06, 2023 0.4494 0.4799 0.4402 0.4599 386,030 +0.01(+2.15%)
Jun 05, 2023 0.4600 0.4823 0.4350 0.4502 759,462 +0.01(+1.65%)
Jun 02, 2023 0.4289 0.4800 0.4251 0.4429 1,470,564 +0.02(+4.24%)
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.