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 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, May 1, 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 (%)
Aug 31, 2021 5.610 5.700 5.550 5.560 18,960 -0.02(-0.36%)
Aug 30, 2021 5.410 5.600 5.360 5.580 10,344 -0.07(-1.24%)
Aug 27, 2021 5.500 5.800 5.500 5.650 33,398 +0.25(+4.63%)
Aug 26, 2021 5.550 5.690 5.400 5.400 10,877 +0.01(+0.25%)
Aug 25, 2021 5.300 5.490 5.220 5.386 16,250 +0.14(+2.60%)
Aug 24, 2021 5.047 5.250 5.047 5.250 39,178 +0.43(+8.93%)
Aug 23, 2021 4.610 4.820 4.565 4.820 10,526 +0.25(+5.46%)
Aug 20, 2021 4.370 4.600 4.250 4.570 41,182 +0.20(+4.58%)
Aug 19, 2021 4.380 4.390 4.370 4.370 1,875 +0.12(+2.82%)
Aug 18, 2021 4.420 4.617 4.250 4.250 5,568 -0.05(-1.16%)
Aug 17, 2021 4.300 4.410 4.160 4.300 11,644 -0.31(-6.72%)
Aug 16, 2021 4.590 4.640 4.250 4.610 20,764 +0.15(+3.36%)
Aug 13, 2021 5.580 5.580 4.460 4.460 45,805 -1.26(-22.03%)
Aug 12, 2021 5.580 6.040 5.580 5.720 37,721 +0.33(+6.12%)
Aug 11, 2021 5.480 5.500 5.240 5.390 15,150 -0.26(-4.60%)
Aug 10, 2021 5.910 6.000 5.470 5.650 17,290 -0.35(-5.83%)
Aug 09, 2021 5.970 6.140 5.900 6.000 17,004 -0.02(-0.33%)
Aug 06, 2021 5.910 6.050 5.520 6.020 29,794 +0.17(+2.90%)
Aug 05, 2021 5.430 5.920 5.430 5.850 35,780 +0.49(+9.04%)
Aug 04, 2021 5.440 5.480 5.365 5.365 2,762 +0.15(+2.78%)
Aug 03, 2021 5.600 5.600 5.220 5.220 6,805 -0.30(-5.43%)
Aug 02, 2021 5.200 5.710 5.000 5.520 105,093 +0.08(+1.56%)
Jul 30, 2021 5.420 5.435 5.150 5.435 12,331 +0.04(+0.83%)
Jul 29, 2021 4.450 5.750 4.410 5.390 168,806 +0.15(+2.85%)
Jul 28, 2021 4.580 5.280 4.580 5.240 99,128 +0.75(+16.77%)
Jul 27, 2021 4.560 4.560 4.300 4.488 7,395 -0.21(-4.52%)
Jul 26, 2021 4.420 4.850 4.330 4.700 33,893 +0.46(+10.85%)
Jul 23, 2021 4.100 4.350 4.100 4.240 4,318 -0.11(-2.53%)
Jul 22, 2021 4.050 4.360 4.050 4.350 2,893 +0.33(+8.21%)
Jul 21, 2021 3.930 4.210 3.900 4.020 36,005 +0.08(+2.03%)
Jul 20, 2021 3.700 3.940 3.663 3.940 18,664 +0.28(+7.68%)
Jul 19, 2021 3.530 3.770 3.450 3.659 5,523 -0.01(-0.30%)
Jul 16, 2021 3.660 3.680 3.592 3.670 13,149 +0.02(+0.41%)
Jul 15, 2021 3.750 3.750 3.500 3.655 2,655 -0.05(-1.22%)
Jul 14, 2021 4.050 4.060 3.650 3.700 12,552 -0.34(-8.38%)
Jul 13, 2021 4.150 4.150 4.000 4.038 10,032 -0.08(-1.98%)
Jul 12, 2021 4.140 4.214 4.040 4.120 8,587 -0.05(-1.20%)
Jul 09, 2021 4.170 4.305 4.150 4.170 106,867 +0.02(+0.48%)
Jul 08, 2021 4.080 4.290 3.890 4.150 205,101 -0.34(-7.65%)
Jul 07, 2021 4.260 4.600 4.260 4.494 27,472 -0.01(-0.13%)
Jul 06, 2021 4.570 4.610 4.495 4.500 1,975 -0.15(-3.25%)
Jul 02, 2021 4.620 4.700 4.500 4.651 9,262 -0.11(-2.29%)
Jul 01, 2021 4.750 4.760 4.620 4.760 31,790 -0.09(-1.86%)
Jun 30, 2021 4.740 4.850 4.680 4.850 10,715 +0.10(+2.11%)
Jun 29, 2021 5.000 5.000 4.740 4.750 24,417 -0.23(-4.62%)
Jun 28, 2021 5.020 5.050 4.790 4.980 5,171 -0.04(-0.80%)
Jun 25, 2021 5.010 5.185 5.010 5.020 14,053 +0.05(+1.11%)
Jun 24, 2021 5.120 5.130 4.917 4.965 19,504 -0.42(-7.71%)
Jun 23, 2021 5.030 5.400 4.990 5.380 68,511 +0.55(+11.39%)
Jun 22, 2021 4.900 5.060 4.750 4.830 43,183 -0.02(-0.41%)
Jun 21, 2021 4.627 4.920 4.485 4.850 15,536 +0.14(+2.92%)
Jun 18, 2021 4.890 4.980 4.670 4.712 28,650 -0.19(-3.83%)
Jun 17, 2021 4.580 4.910 4.580 4.900 20,950 +0.43(+9.62%)
Jun 16, 2021 4.400 4.470 4.350 4.470 1,189 +0.05(+1.13%)
Jun 15, 2021 4.300 4.490 4.290 4.420 7,515 +0.17(+4.00%)
Jun 14, 2021 4.190 4.270 4.190 4.250 2,939 +0.03(+0.71%)
Jun 11, 2021 4.260 4.300 4.100 4.220 14,814 -0.04(-0.94%)
Jun 10, 2021 4.360 4.370 3.930 4.260 24,002 +0.12(+2.90%)
Jun 09, 2021 4.660 4.680 4.140 4.140 33,109 -0.47(-10.10%)
Jun 08, 2021 4.680 4.900 4.200 4.605 35,080 -0.03(-0.75%)
Jun 07, 2021 4.210 4.670 4.210 4.640 55,673 +0.49(+11.81%)
Jun 04, 2021 4.100 4.270 4.100 4.150 104,171 +0.14(+3.49%)
Jun 03, 2021 3.850 4.010 3.800 4.010 11,891 +0.05(+1.26%)
Jun 02, 2021 3.850 4.000 3.820 3.960 48,207 +0.20(+5.46%)
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.