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:

Pavmed Inc Series Z WT (NQ: PAVMZ )

0.0351 -0.0050 (-12.47%)
Streaming Delayed Price Updated: 3:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 0.7158 0.7519 0.6877 0.6877 1,000 +0.02(+3.60%)
Apr 28, 2022 0.6639 0.6639 0.6624 0.6638 1,350 +0.03(+4.80%)
Apr 27, 2022 0.6800 0.7602 0.6300 0.6334 53,512 -0.03(-4.02%)
Apr 26, 2022 0.6100 0.6599 0.5900 0.6599 3,835 +0.06(+9.97%)
Apr 25, 2022 0.6000 0.6001 0.5901 0.6001 13,417 -0.01(-2.22%)
Apr 22, 2022 0.6000 0.6137 0.5500 0.6137 4,841 +0.06(+11.56%)
Apr 21, 2022 0.6185 0.6185 0.5501 0.5501 464 -0.10(-15.38%)
Apr 19, 2022 0.6501 14 +0.02(+2.54%)
Apr 18, 2022 0.6757 0.6757 0.5723 0.6340 14,578 -0.11(-14.31%)
Apr 14, 2022 0.6302 0.7399 0.6202 0.7399 2,692 +0.08(+11.68%)
Apr 13, 2022 0.6132 0.6699 0.6132 0.6625 29,951 +0.02(+3.56%)
Apr 12, 2022 0.6200 0.6791 0.5999 0.6397 16,405 +0.02(+3.19%)
Apr 11, 2022 0.6299 0.6399 0.5220 0.6199 20,671 -0.02(-3.14%)
Apr 08, 2022 0.6700 0.6700 0.6155 0.6400 5,055 -0.07(-9.62%)
Apr 07, 2022 0.7098 0.7098 0.7081 0.7081 447 +0.06(+8.94%)
Apr 06, 2022 0.7010 0.7010 0.6500 0.6500 23,433 -0.05(-7.28%)
Apr 05, 2022 0.7010 0.7299 0.7010 0.7010 10,220 -0.00(-0.01%)
Apr 04, 2022 0.8001 0.8699 0.6801 0.7011 29,028 +0.01(+0.86%)
Apr 01, 2022 0.7936 0.8000 0.6951 0.6951 155,044 -0.12(-15.23%)
Mar 31, 2022 0.7601 0.8488 0.6849 0.8200 131,867 -0.05(-5.96%)
Mar 30, 2022 0.8500 0.9199 0.8500 0.8720 15,998 -0.11(-11.02%)
Mar 29, 2022 0.9000 1.010 0.9000 0.9800 11,789 +0.04(+3.70%)
Mar 28, 2022 0.9002 0.9700 0.8000 0.9450 18,838 -0.03(-3.13%)
Mar 25, 2022 0.9900 0.9900 0.9100 0.9755 12,811 -0.04(-4.36%)
Mar 24, 2022 0.9648 1.020 0.8800 1.020 19,597 +0.05(+5.17%)
Mar 23, 2022 0.9200 1.030 0.8650 0.9699 35,391 +0.08(+8.99%)
Mar 22, 2022 0.9001 0.9001 0.8500 0.8899 3,548 -0.00(-0.03%)
Mar 21, 2022 0.9699 0.9699 0.8902 0.8902 10,410 -0.01(-1.34%)
Mar 18, 2022 0.9597 1.030 0.9000 0.9023 28,565 -0.03(-3.00%)
Mar 17, 2022 0.8795 1.020 0.8795 0.9302 20,478 +0.16(+20.04%)
Mar 16, 2022 0.7125 0.7749 0.7125 0.7749 1,425 +0.03(+4.72%)
Mar 15, 2022 0.7499 0.7700 0.6402 0.7400 14,404 +0.02(+2.78%)
Mar 14, 2022 0.7600 0.7600 0.7200 0.7200 21,555 -0.09(-11.11%)
Mar 11, 2022 0.8899 0.8899 0.7701 0.8100 14,374 -0.05(-5.81%)
Mar 10, 2022 0.8727 0.8727 0.8598 0.8600 1,000 -0.05(-5.37%)
Mar 09, 2022 0.9099 0.9636 0.8998 0.9088 30,128 +0.05(+5.67%)
Mar 08, 2022 0.8500 0.8800 0.8500 0.8600 2,090 -0.02(-2.26%)
Mar 07, 2022 0.8799 0.9000 0.8799 0.8799 1,506 -0.00(-0.01%)
Mar 04, 2022 0.9000 0.9000 0.8414 0.8800 2,300 -0.02(-2.21%)
Mar 03, 2022 0.9700 0.9700 0.8999 0.8999 9,084 -0.04(-4.27%)
Mar 02, 2022 0.9301 0.9902 0.9301 0.9400 2,400 +0.01(+1.04%)
Mar 01, 2022 0.9650 0.9650 0.9303 0.9303 1,000 -0.07(-6.97%)
Feb 28, 2022 1.040 1.080 1.000 1.000 2,015 +0.02(+2.03%)
Feb 25, 2022 0.9500 1.020 0.9500 0.9801 6,400 -0.00(-0.40%)
Feb 24, 2022 0.8500 0.9900 0.8500 0.9840 8,201 +0.08(+9.33%)
Feb 23, 2022 0.9000 0.9000 0.9000 0.9000 6,000 -0.04(-4.26%)
Feb 22, 2022 0.9398 0.9750 0.9398 0.9400 19,300 -0.01(-1.05%)
Feb 18, 2022 0.9500 0 -0.03(-3.07%)
Feb 17, 2022 1.060 1.060 0.9801 0.9801 1,900 -0.11(-10.09%)
Feb 16, 2022 1.140 1.140 1.090 1.090 3,650 -0.10(-8.38%)
Feb 15, 2022 1.030 1.190 1.030 1.190 1,900 +0.13(+12.25%)
Feb 14, 2022 1.180 1.180 1.060 1.060 5,037 -0.08(-7.02%)
Feb 11, 2022 1.290 1.290 1.130 1.140 32,591 -0.14(-10.94%)
Feb 10, 2022 1.330 1.350 1.270 1.280 11,650 +0.00(+0.02%)
Feb 09, 2022 1.130 1.400 1.130 1.280 70,336 +0.21(+19.60%)
Feb 08, 2022 1.065 1.070 1.065 1.070 1,175 +0.00(+0.00%)
Feb 07, 2022 1.080 1.113 1.070 1.070 3,801 +0.02(+1.91%)
Feb 04, 2022 0.9500 1.050 0.9500 1.050 1,103 +0.05(+5.07%)
Feb 03, 2022 0.9999 1.000 0.9992 0.9992 1,347 -0.05(-4.84%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.