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 )

0.0411 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 17, 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 29, 2021 1.040 1.190 1.000 1.108 13,200 +0.05(+4.53%)
Jan 28, 2021 1.110 1.200 1.050 1.060 16,101 -0.02(-1.67%)
Jan 27, 2021 1.100 1.160 1.040 1.078 24,914 -0.06(-5.48%)
Jan 26, 2021 1.280 1.280 1.120 1.141 21,610 -0.04(-3.35%)
Jan 25, 2021 1.100 1.260 0.9750 1.180 232,679 +0.03(+2.61%)
Jan 22, 2021 1.200 1.200 1.095 1.150 21,100 -0.04(-3.36%)
Jan 21, 2021 1.080 1.230 1.080 1.190 9,738 +0.04(+3.48%)
Jan 20, 2021 1.170 1.170 1.045 1.150 26,250 -0.04(-3.36%)
Jan 19, 2021 1.050 1.206 1.040 1.190 15,435 +0.09(+8.08%)
Jan 15, 2021 1.090 1.103 1.080 1.101 20,200 -0.05(-4.26%)
Jan 14, 2021 1.060 1.180 1.050 1.150 4,594 +0.03(+2.40%)
Jan 13, 2021 1.125 1.150 1.080 1.123 5,727 -0.03(-2.35%)
Jan 12, 2021 1.120 1.240 1.100 1.150 14,830 +0.00(+0.44%)
Jan 11, 2021 1.140 1.255 1.080 1.145 24,218 -0.08(-6.91%)
Jan 08, 2021 1.280 1.420 1.180 1.230 7,800 -0.06(-4.65%)
Jan 07, 2021 1.240 1.350 1.240 1.290 15,867 +0.05(+4.03%)
Jan 06, 2021 1.230 1.490 1.135 1.240 21,458 -0.08(-6.06%)
Jan 05, 2021 1.250 1.350 1.220 1.320 50,716 +0.13(+10.92%)
Jan 04, 2021 1.210 1.250 1.149 1.190 51,876 +0.02(+1.71%)
Dec 31, 2020 1.170 1.170 1.170 48,720 +0.04(+3.54%)
Dec 30, 2020 1.190 1.220 1.120 1.130 48,720 -0.07(-5.83%)
Dec 29, 2020 1.150 1.200 1.080 1.200 31,989 +0.02(+1.69%)
Dec 28, 2020 1.100 1.190 1.065 1.180 39,607 +0.14(+12.92%)
Dec 24, 2020 1.010 1.130 0.9701 1.045 77,800 +0.09(+8.87%)
Dec 23, 2020 0.9600 0.9600 0.9594 0.9599 7,191 -0.04(-4.01%)
Dec 22, 2020 0.9500 1.090 0.9199 1.000 27,396 +0.04(+4.17%)
Dec 21, 2020 0.9400 1.060 0.8799 0.9600 35,632 +0.09(+10.34%)
Dec 18, 2020 0.9130 0.9180 0.8400 0.8700 23,000 -0.08(-8.42%)
Dec 17, 2020 0.9800 0.9800 0.9102 0.9500 14,718 -0.02(-2.06%)
Dec 16, 2020 1.000 1.140 0.9300 0.9700 27,525 +0.01(+1.04%)
Dec 15, 2020 0.9000 1.040 0.9000 0.9600 8,893 +0.01(+1.05%)
Dec 14, 2020 0.9409 0.9800 0.8901 0.9500 5,006 +0.01(+1.06%)
Dec 11, 2020 0.9500 1.070 0.9000 0.9400 39,100 -0.04(-4.08%)
Dec 10, 2020 0.9400 0.9800 0.9400 0.9800 3,841 -0.02(-2.00%)
Dec 09, 2020 0.9600 1.040 0.9420 1.000 13,528 +0.03(+2.82%)
Dec 08, 2020 0.9726 0.9726 0.9726 0.9726 1,300 -0.02(-1.76%)
Dec 07, 2020 1.040 1.040 0.9798 0.9900 40,256 -0.05(-5.10%)
Dec 04, 2020 0.9800 1.100 0.9800 1.043 15,900 +0.08(+8.68%)
Dec 03, 2020 0.9899 0.9900 0.9350 0.9599 10,020 +0.03(+3.22%)
Dec 02, 2020 0.9000 0.9600 0.8821 0.9300 7,776 +0.01(+1.09%)
Dec 01, 2020 0.9300 0.9383 0.8600 0.9200 140,269 -0.04(-4.17%)
Nov 30, 2020 0.9400 0.9600 0.9300 0.9600 32,618 -0.05(-4.93%)
Nov 27, 2020 0.9899 1.010 0.9851 1.010 2,000 -0.02(-1.95%)
Nov 25, 2020 0.9800 1.030 0.9453 1.030 16,800 +0.08(+8.41%)
Nov 24, 2020 0.9151 0.9501 0.8900 0.9500 10,805 +0.01(+1.06%)
Nov 23, 2020 0.8200 0.9400 0.8099 0.9400 71,818 +0.13(+16.05%)
Nov 20, 2020 0.8100 0.8201 0.7901 0.8100 12,100 +0.01(+1.67%)
Nov 19, 2020 0.8400 0.9500 0.7800 0.7967 62,145 +0.01(+0.85%)
Nov 18, 2020 0.8000 0.8200 0.7801 0.7900 88,532 +0.01(+1.28%)
Nov 17, 2020 0.8000 0.8000 0.7600 0.7800 14,892 +0.00(+0.00%)
Nov 16, 2020 0.7899 0.7900 0.7531 0.7800 31,800 +0.03(+3.97%)
Nov 13, 2020 0.7790 0.8000 0.7501 0.7502 37,000 -0.02(-3.15%)
Nov 12, 2020 0.7750 0.7900 0.7700 0.7746 10,300 +0.00(+0.60%)
Nov 11, 2020 0.7700 0.7900 0.7502 0.7700 30,699 +0.01(+1.32%)
Nov 10, 2020 0.7800 0.7800 0.7363 0.7600 13,817 -0.01(-1.30%)
Nov 09, 2020 0.7900 0.8250 0.7251 0.7700 158,198 +0.00(+0.00%)
Nov 06, 2020 0.8000 0.8000 0.7600 0.7700 27,200 -0.01(-0.65%)
Nov 05, 2020 0.8000 0.8074 0.7701 0.7750 9,011 -0.01(-0.64%)
Nov 04, 2020 0.8000 0.8000 0.7600 0.7800 4,800 +0.01(+1.30%)
Nov 03, 2020 0.7600 0.8000 0.7600 0.7700 63,974 -0.02(-2.25%)
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.