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 )

0.0498 -0.0001 (-0.20%)
Streaming Delayed Price Updated: 1:33 PM EDT, May 13, 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 (%)
Sep 30, 2021 6.970 7.180 6.750 6.910 23,389 +0.11(+1.62%)
Sep 29, 2021 6.940 6.940 6.710 6.800 15,220 -0.05(-0.73%)
Sep 28, 2021 6.800 6.960 6.780 6.850 6,457 -0.38(-5.26%)
Sep 27, 2021 7.460 7.520 7.210 7.230 9,435 -0.37(-4.87%)
Sep 24, 2021 7.500 7.960 7.470 7.600 55,617 -0.12(-1.55%)
Sep 23, 2021 6.900 8.070 6.900 7.720 233,217 +1.06(+15.92%)
Sep 22, 2021 6.440 6.690 6.320 6.660 17,016 +0.11(+1.68%)
Sep 21, 2021 6.000 6.590 6.000 6.550 15,337 +0.69(+11.79%)
Sep 20, 2021 6.080 6.180 5.750 5.859 11,018 -0.70(-10.69%)
Sep 17, 2021 6.140 6.560 6.140 6.560 19,210 +0.61(+10.25%)
Sep 16, 2021 6.190 6.190 5.870 5.950 4,700 +0.11(+1.88%)
Sep 15, 2021 5.820 6.030 5.790 5.840 30,575 -0.09(-1.52%)
Sep 14, 2021 6.300 6.380 5.850 5.930 28,181 -0.39(-6.17%)
Sep 13, 2021 6.380 6.382 6.120 6.320 42,355 -0.13(-2.02%)
Sep 10, 2021 6.780 6.800 6.450 6.450 46,025 -0.29(-4.30%)
Sep 09, 2021 6.650 6.880 6.650 6.740 17,695 +0.14(+2.12%)
Sep 08, 2021 6.610 6.610 6.335 6.600 23,118 -0.04(-0.60%)
Sep 07, 2021 6.900 6.900 6.500 6.640 20,099 -0.20(-2.92%)
Sep 03, 2021 6.460 6.945 6.330 6.840 136,937 +0.31(+4.75%)
Sep 02, 2021 6.480 6.640 6.120 6.530 72,248 +0.41(+6.70%)
Sep 01, 2021 5.900 6.660 5.780 6.120 304,477 +0.56(+10.07%)
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%)
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.