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 (%)
Dec 30, 2022 0.2300 0.2300 0.2001 0.2200 25,950 -0.01(-4.35%)
Dec 29, 2022 0.2274 0.2380 0.2115 0.2300 23,829 +0.00(+0.00%)
Dec 28, 2022 0.2300 0.2300 0.2300 0.2300 4,049 +0.03(+13.58%)
Dec 27, 2022 0.2152 0.2494 0.2025 0.2025 67,950 -0.02(-10.08%)
Dec 23, 2022 0.2251 0.2663 0.2152 0.2252 1,645 -0.00(-2.09%)
Dec 22, 2022 0.2300 0.2300 0.2300 0.2300 27,950 -0.03(-10.61%)
Dec 21, 2022 0.2625 0.2769 0.2300 0.2573 497 +0.06(+28.65%)
Dec 20, 2022 0.3200 0.3200 0.2000 0.2000 19,180 -0.12(-37.50%)
Dec 19, 2022 0.2405 0.3200 0.1998 0.3200 20,702 +0.04(+14.29%)
Dec 15, 2022 0.2800 30 -0.01(-3.45%)
Dec 14, 2022 0.3000 0.3075 0.2816 0.2900 10,957 +0.01(+3.57%)
Dec 13, 2022 0.2800 0.2900 0.2700 0.2800 11,052 +0.00(+0.00%)
Dec 12, 2022 0.3000 0.3000 0.2800 0.2800 3,600 -0.04(-12.50%)
Dec 09, 2022 0.3200 0.3200 0.3200 0.3200 201 +0.03(+10.38%)
Dec 08, 2022 0.3000 0.3000 0.2899 0.2899 36,708 -0.01(-3.37%)
Dec 07, 2022 0.2837 0.3000 0.2550 0.3000 9,548 +0.00(+0.00%)
Dec 06, 2022 0.3916 0.3990 0.3000 0.3000 5,202 +0.00(+0.00%)
Dec 05, 2022 0.3600 0.3600 0.2500 0.3000 8,898 -0.04(-11.61%)
Dec 02, 2022 0.3592 0.3799 0.3091 0.3394 4,703 +0.06(+22.93%)
Dec 01, 2022 0.2700 0.3938 0.2501 0.2761 4,505 -0.01(-4.79%)
Nov 30, 2022 0.2500 0.3299 0.2101 0.2900 90,604 -0.01(-3.33%)
Nov 29, 2022 0.3538 0.3538 0.3000 0.3000 1,692 -0.03(-8.26%)
Nov 28, 2022 0.3524 0.3524 0.2423 0.3270 12,166 -0.02(-6.54%)
Nov 23, 2022 0.3499 0 +0.02(+5.97%)
Nov 22, 2022 0.4500 0.4500 0.3300 0.3302 17,807 -0.06(-16.34%)
Nov 21, 2022 0.3899 0.4300 0.3627 0.3947 9,720 -0.03(-6.67%)
Nov 18, 2022 0.3643 0.4900 0.3643 0.4229 13,613 +0.02(+4.42%)
Nov 17, 2022 0.4050 0.4050 0.4050 0.4050 500 +0.04(+12.19%)
Nov 16, 2022 0.4401 0.4401 0.3313 0.3610 146,295 -0.11(-23.19%)
Nov 15, 2022 0.4999 0.5000 0.4402 0.4700 33,800 -0.05(-9.62%)
Nov 14, 2022 0.5200 0.5200 0.5200 0.5200 100 +0.01(+1.96%)
Nov 11, 2022 0.4600 0.5100 0.4399 0.5100 31,731 +0.01(+2.00%)
Nov 10, 2022 0.4600 0.5124 0.4400 0.5000 20,000 +0.04(+8.70%)
Nov 08, 2022 0.4600 0 -0.05(-10.23%)
Nov 07, 2022 0.5123 0.5124 0.5111 0.5124 3,051 +0.01(+2.48%)
Nov 04, 2022 0.4780 0.5000 0.4778 0.5000 902 -0.05(-9.07%)
Nov 03, 2022 0.4721 0.5499 0.4721 0.5499 1,309 -0.00(-0.02%)
Nov 02, 2022 0.5000 0.5500 0.4721 0.5500 5,500 -0.05(-8.33%)
Nov 01, 2022 0.6001 0.6001 0.6000 0.6000 200 +0.03(+5.32%)
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%)
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.