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 )

0.0499 +0.0201 (+67.45%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 10, 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 (%)
May 28, 2021 3.700 3.820 3.630 3.700 33,605 +0.03(+0.82%)
May 27, 2021 3.580 3.735 3.575 3.670 59,742 +0.11(+3.01%)
May 26, 2021 3.390 3.563 3.280 3.563 58,027 +0.11(+3.27%)
May 25, 2021 3.440 3.450 3.400 3.450 3,927 +0.13(+3.99%)
May 24, 2021 3.170 3.318 3.150 3.318 2,747 +0.14(+4.33%)
May 21, 2021 3.110 3.220 3.110 3.180 1,686 +0.18(+6.00%)
May 20, 2021 2.890 3.080 2.830 3.000 7,365 +0.02(+0.71%)
May 19, 2021 3.188 3.188 2.600 2.979 1,663 +0.17(+6.01%)
May 18, 2021 2.510 2.835 2.390 2.810 19,343 +0.12(+4.46%)
May 17, 2021 2.490 2.810 2.390 2.690 5,800 +0.03(+1.13%)
May 14, 2021 2.570 2.800 2.570 2.660 4,032 -0.01(-0.37%)
May 13, 2021 2.730 2.730 2.470 2.670 36,902 -0.06(-2.20%)
May 12, 2021 2.810 2.810 2.720 2.730 3,792 -0.07(-2.50%)
May 11, 2021 2.691 2.920 2.690 2.800 35,415 +0.02(+0.72%)
May 10, 2021 2.730 3.080 2.650 2.780 13,380 -0.32(-10.32%)
May 07, 2021 2.970 3.110 2.970 3.100 3,911 +0.05(+1.64%)
May 06, 2021 3.140 3.140 2.896 3.050 4,958 +0.04(+1.33%)
May 05, 2021 3.090 3.160 3.000 3.010 19,607 -0.08(-2.46%)
May 04, 2021 3.190 3.200 3.049 3.086 41,278 -0.46(-13.07%)
May 03, 2021 3.390 3.900 3.260 3.550 42,879 +0.49(+16.01%)
Apr 30, 2021 3.130 3.140 3.050 3.060 3,200 -0.11(-3.47%)
Apr 29, 2021 3.170 3.170 3.170 3.170 401 +0.00(+0.00%)
Apr 28, 2021 4.200 4.250 3.090 3.170 9,578 +0.12(+3.93%)
Apr 27, 2021 3.380 3.380 3.050 3.050 1,175 -0.17(-5.28%)
Apr 26, 2021 3.110 3.450 3.110 3.220 8,273 -0.01(-0.31%)
Apr 23, 2021 2.950 3.240 2.950 3.230 25,200 +0.37(+12.94%)
Apr 22, 2021 3.100 3.100 2.700 2.860 6,700 +0.01(+0.35%)
Apr 21, 2021 3.000 3.089 2.850 2.850 2,700 -0.04(-1.38%)
Apr 20, 2021 2.960 3.010 2.670 2.890 63,265 +0.01(+0.35%)
Apr 19, 2021 3.152 3.152 2.800 2.880 32,684 -0.52(-15.29%)
Apr 16, 2021 3.390 3.430 3.260 3.400 11,200 +0.15(+4.62%)
Apr 15, 2021 3.300 3.490 3.230 3.250 10,237 -0.10(-2.99%)
Apr 14, 2021 3.400 3.480 3.250 3.350 26,185 +0.01(+0.30%)
Apr 13, 2021 4.200 4.200 3.220 3.340 166,627 -0.87(-20.67%)
Apr 12, 2021 4.470 4.510 4.200 4.210 40,540 -0.05(-1.17%)
Apr 09, 2021 4.260 4.550 4.090 4.260 30,000 -0.08(-1.84%)
Apr 08, 2021 4.110 4.340 4.010 4.340 45,283 +0.19(+4.58%)
Apr 07, 2021 4.320 4.900 4.150 4.150 53,262 -0.40(-8.79%)
Apr 06, 2021 3.700 4.830 3.700 4.550 259,618 +1.01(+28.53%)
Apr 05, 2021 3.300 3.675 3.300 3.540 26,513 +0.24(+7.27%)
Apr 01, 2021 2.940 3.500 2.920 3.300 52,500 +0.47(+16.61%)
Mar 31, 2021 2.810 3.150 2.800 2.830 12,574 -0.22(-7.21%)
Mar 30, 2021 2.360 3.050 2.240 3.050 146,483 +0.65(+27.08%)
Mar 29, 2021 2.477 2.519 2.380 2.400 31,562 -0.15(-5.88%)
Mar 26, 2021 2.500 2.730 2.395 2.550 29,100 -0.09(-3.41%)
Mar 25, 2021 2.450 2.700 2.350 2.640 63,974 +0.12(+4.76%)
Mar 24, 2021 2.820 2.820 2.451 2.520 66,181 -0.27(-9.84%)
Mar 23, 2021 2.992 2.992 2.710 2.795 18,171 -0.06(-2.27%)
Mar 22, 2021 2.930 3.020 2.860 2.860 45,353 -0.17(-5.61%)
Mar 19, 2021 2.750 3.090 2.700 3.030 128,200 +0.34(+12.64%)
Mar 18, 2021 2.750 3.000 2.630 2.690 58,712 +0.05(+1.89%)
Mar 17, 2021 2.500 2.760 2.500 2.640 90,300 +0.04(+1.34%)
Mar 16, 2021 2.700 2.900 2.599 2.605 16,488 -0.17(-6.29%)
Mar 15, 2021 2.770 2.840 2.670 2.780 28,044 -0.02(-0.71%)
Mar 12, 2021 2.700 2.800 2.500 2.800 23,100 +0.08(+2.94%)
Mar 11, 2021 2.490 2.750 2.480 2.720 46,113 +0.34(+14.29%)
Mar 10, 2021 2.390 2.480 2.160 2.380 49,992 +0.11(+4.85%)
Mar 09, 2021 2.410 2.497 2.200 2.270 67,278 +0.11(+5.09%)
Mar 08, 2021 2.225 2.359 2.150 2.160 33,568 -0.13(-5.68%)
Mar 05, 2021 2.370 2.450 1.880 2.290 96,400 +0.09(+4.09%)
Mar 04, 2021 2.600 2.643 2.010 2.200 248,156 -0.42(-16.03%)
Mar 03, 2021 2.680 2.760 2.550 2.620 155,623 -0.19(-6.76%)
Mar 02, 2021 2.590 3.110 2.530 2.810 178,288 +0.27(+10.63%)
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.