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 )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 3:38 PM EDT, Apr 23, 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 (%)
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%)
Sep 01, 2022 0.5500 0.6099 0.5254 0.5800 8,600 -0.03(-4.90%)
Aug 30, 2022 0.6099 0 -0.01(-1.61%)
Aug 29, 2022 0.6394 0.6399 0.5801 0.6199 4,023 -0.03(-4.59%)
Aug 26, 2022 0.6498 0.6498 0.6497 0.6497 2,114 +0.04(+6.49%)
Aug 25, 2022 0.6400 0.6600 0.6100 0.6101 5,100 -0.03(-4.67%)
Aug 24, 2022 0.5610 0.6799 0.5610 0.6400 9,350 -0.03(-4.31%)
Aug 23, 2022 0.6690 0.6690 0.5821 0.6688 4,500 +0.05(+7.87%)
Aug 22, 2022 0.6000 0.6399 0.5908 0.6200 5,463 +0.05(+7.83%)
Aug 19, 2022 0.5612 0.5900 0.5612 0.5750 8,299 -0.15(-20.14%)
Aug 18, 2022 0.7200 0.7200 0.5150 0.7200 45,453 +0.07(+9.97%)
Aug 17, 2022 0.8999 0.8999 0.6301 0.6547 36,566 -0.39(-37.35%)
Aug 16, 2022 1.200 1.200 1.000 1.045 41,346 -0.25(-18.99%)
Aug 15, 2022 1.300 1.300 1.170 1.290 27,765 -0.03(-2.27%)
Aug 12, 2022 1.060 1.390 1.060 1.320 45,596 +0.27(+25.71%)
Aug 11, 2022 1.050 1.050 1.020 1.050 9,292 +0.05(+4.98%)
Aug 10, 2022 1.010 1.050 1.000 1.000 8,298 +0.02(+1.96%)
Aug 09, 2022 1.050 1.050 0.9701 0.9810 21,172 -0.05(-4.77%)
Aug 08, 2022 1.140 1.240 1.010 1.030 43,250 -0.07(-6.35%)
Aug 05, 2022 1.030 1.100 1.010 1.100 33,110 +0.06(+5.91%)
Aug 04, 2022 1.050 1.180 1.000 1.039 34,650 -0.01(-1.09%)
Aug 03, 2022 1.380 1.380 0.9800 1.050 6,850 +0.06(+5.53%)
Aug 02, 2022 0.7900 1.010 0.7500 0.9950 174,685 +0.30(+42.14%)
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.