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 )

0.0476 -0.0023 (-4.61%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 2, 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 (%)
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%)
Aug 01, 2018 0.6000 0.6000 0.5665 0.6000 41,430 +0.01(+1.69%)
Jul 31, 2018 0.6000 0.6000 0.5100 0.5900 1,011 -0.01(-1.21%)
Jul 30, 2018 0.6000 0.6000 0.5972 0.5972 8,400 +0.05(+8.58%)
Jul 27, 2018 0.5500 0.5500 0.5500 0.5500 2,800 -0.01(-2.03%)
Jul 25, 2018 0.5614 0.5614 0.5614 0 +0.04(+8.46%)
Jul 24, 2018 0.6000 0.6000 0.5155 0.5176 19,420 -0.07(-12.27%)
Jul 23, 2018 0.5550 0.6000 0.5199 0.5900 88,545 +0.07(+13.68%)
Jul 20, 2018 0.5000 0.5200 0.5000 0.5190 44,424 +0.02(+3.85%)
Jul 19, 2018 0.4700 0.5084 0.4700 0.4998 174,579 +0.03(+6.34%)
Jul 18, 2018 0.4700 0.4700 0.4700 0.4700 500 +0.03(+6.82%)
Jul 17, 2018 0.4400 0.4400 0.4400 0.4400 1,000 -0.01(-1.74%)
Jul 16, 2018 0.4380 0.4500 0.4200 0.4478 5,498 -0.00(-0.51%)
Jul 13, 2018 0.4800 0.4900 0.4500 0.4501 63,882 -0.02(-4.23%)
Jul 12, 2018 0.4314 0.4800 0.4275 0.4700 44,500 +0.07(+17.50%)
Jul 11, 2018 0.4200 0.4299 0.3998 0.4000 39,100 -0.01(-1.53%)
Jul 10, 2018 0.4000 0.4300 0.4000 0.4062 28,500 +0.06(+15.73%)
Jul 03, 2018 0.3510 0.3510 0.3510 0 -0.04(-10.00%)
Jul 02, 2018 0.3580 0.3810 0.3491 0.3900 44,200 +0.05(+14.71%)
Jun 29, 2018 0.2900 0.3400 0.2900 0.3400 115,200 +0.06(+21.43%)
Jun 27, 2018 0.2800 0.2800 0.2800 0 -0.01(-3.68%)
Jun 26, 2018 0.2920 0.2920 0.2400 0.2907 148,001 -0.01(-1.84%)
Jun 25, 2018 0.3000 0.3100 0.2800 0.2962 48,500 -0.04(-12.89%)
Jun 21, 2018 0.3400 0.3400 0.3400 0 +0.05(+17.24%)
Jun 20, 2018 0.3000 0.3000 0.2900 0.2900 2,200 +0.01(+3.57%)
Jun 19, 2018 0.2800 0.2900 0.2790 0.2800 59,677 -0.02(-6.67%)
Jun 18, 2018 0.3500 0.3500 0.2900 0.3000 4,600 +0.00(+0.40%)
Jun 15, 2018 0.2826 0.3000 0.2800 0.2988 28,973 +0.02(+6.71%)
Jun 14, 2018 0.3075 0.3225 0.2800 0.2800 125,280 -0.12(-30.00%)
Jun 13, 2018 0.3000 0.4000 0.3000 0.4000 117,685 +0.10(+33.33%)
Jun 12, 2018 0.3000 0.3001 0.3000 0.3000 5,396 -0.03(-7.89%)
Jun 11, 2018 0.3500 0.3500 0.3021 0.3257 10,100 +0.01(+1.78%)
Jun 07, 2018 0.3200 0.3200 0.3200 0 -0.08(-20.00%)
Jun 04, 2018 0.4000 0.4000 0.4000 0 +0.10(+33.78%)
Jun 01, 2018 0.5000 0.5000 0.2300 0.2990 6,000 -0.30(-50.17%)
May 31, 2018 0.6000 0.6000 0.6000 0.6000 100 +0.10(+19.98%)
May 22, 2018 0.5001 0.5001 0.5001 4 -0.07(-12.26%)
May 21, 2018 0.6000 0.6000 0.5700 0.5700 700 -0.14(-19.15%)
May 17, 2018 0.7050 0.7050 0.7050 4 +0.09(+13.71%)
May 16, 2018 0.6500 0.6500 0.6200 0.6200 300 -0.07(-10.14%)
May 15, 2018 0.6500 0.7610 0.6200 0.6900 2,531 +0.08(+12.74%)
May 14, 2018 0.6000 0.6120 0.6000 0.6120 1,400 +0.06(+11.28%)
May 10, 2018 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Apr 26, 2018 0.5500 0.5500 0.5500 0 -0.50(-47.62%)
Apr 13, 2018 1.050 1.050 1.050 0 -0.25(-19.23%)
Apr 12, 2018 1.300 1.300 1.300 1.300 275 +0.30(+30.00%)
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.