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 )

0.0476 -0.0023 (-4.61%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 2, 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 (%)
Mar 31, 2021 2.810 3.150 2.800 2.830 12,574 -0.22(-7.21%)
Mar 30, 2021 2.360 3.050 2.240 3.050 146,483 +0.65(+27.08%)
Mar 29, 2021 2.477 2.519 2.380 2.400 31,562 -0.15(-5.88%)
Mar 26, 2021 2.500 2.730 2.395 2.550 29,100 -0.09(-3.41%)
Mar 25, 2021 2.450 2.700 2.350 2.640 63,974 +0.12(+4.76%)
Mar 24, 2021 2.820 2.820 2.451 2.520 66,181 -0.27(-9.84%)
Mar 23, 2021 2.992 2.992 2.710 2.795 18,171 -0.06(-2.27%)
Mar 22, 2021 2.930 3.020 2.860 2.860 45,353 -0.17(-5.61%)
Mar 19, 2021 2.750 3.090 2.700 3.030 128,200 +0.34(+12.64%)
Mar 18, 2021 2.750 3.000 2.630 2.690 58,712 +0.05(+1.89%)
Mar 17, 2021 2.500 2.760 2.500 2.640 90,300 +0.04(+1.34%)
Mar 16, 2021 2.700 2.900 2.599 2.605 16,488 -0.17(-6.29%)
Mar 15, 2021 2.770 2.840 2.670 2.780 28,044 -0.02(-0.71%)
Mar 12, 2021 2.700 2.800 2.500 2.800 23,100 +0.08(+2.94%)
Mar 11, 2021 2.490 2.750 2.480 2.720 46,113 +0.34(+14.29%)
Mar 10, 2021 2.390 2.480 2.160 2.380 49,992 +0.11(+4.85%)
Mar 09, 2021 2.410 2.497 2.200 2.270 67,278 +0.11(+5.09%)
Mar 08, 2021 2.225 2.359 2.150 2.160 33,568 -0.13(-5.68%)
Mar 05, 2021 2.370 2.450 1.880 2.290 96,400 +0.09(+4.09%)
Mar 04, 2021 2.600 2.643 2.010 2.200 248,156 -0.42(-16.03%)
Mar 03, 2021 2.680 2.760 2.550 2.620 155,623 -0.19(-6.76%)
Mar 02, 2021 2.590 3.110 2.530 2.810 178,288 +0.27(+10.63%)
Mar 01, 2021 2.650 2.720 2.500 2.540 88,531 -0.17(-6.27%)
Feb 26, 2021 2.930 2.950 2.580 2.710 72,800 -0.19(-6.55%)
Feb 25, 2021 3.200 3.200 2.660 2.900 126,108 -0.10(-3.33%)
Feb 24, 2021 2.970 3.310 2.920 3.000 104,440 +0.08(+2.74%)
Feb 23, 2021 3.010 3.200 2.600 2.920 351,755 -0.88(-23.16%)
Feb 22, 2021 2.480 3.930 2.430 3.800 612,564 +0.91(+31.49%)
Feb 19, 2021 3.130 3.130 2.670 2.890 106,300 -0.24(-7.67%)
Feb 18, 2021 2.810 3.250 2.700 3.130 117,690 -0.17(-5.15%)
Feb 17, 2021 3.200 3.300 2.440 3.300 293,606 +0.49(+17.44%)
Feb 16, 2021 2.200 3.030 1.990 2.810 597,809 +0.81(+40.50%)
Feb 12, 2021 1.800 2.079 1.670 2.000 298,000 +0.36(+21.81%)
Feb 11, 2021 1.500 1.900 1.431 1.642 348,100 +0.22(+15.63%)
Feb 10, 2021 1.390 1.500 1.310 1.420 163,241 +0.23(+19.33%)
Feb 09, 2021 1.220 1.350 1.180 1.190 148,060 +0.02(+2.15%)
Feb 08, 2021 1.180 1.210 1.150 1.165 37,747 +0.05(+4.95%)
Feb 05, 2021 1.140 1.170 1.090 1.110 33,400 -0.04(-3.48%)
Feb 04, 2021 1.080 1.150 1.080 1.150 17,354 +0.07(+6.48%)
Feb 03, 2021 1.050 1.160 1.050 1.080 34,876 -0.03(-2.70%)
Feb 02, 2021 1.180 1.180 1.090 1.110 22,614 -0.08(-6.71%)
Feb 01, 2021 0.9500 1.240 0.9500 1.190 47,448 +0.08(+7.39%)
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%)
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.