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 )

0.0600 -0.0120 (-16.67%)
Streaming Delayed Price Updated: 12:04 PM EDT, May 17, 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 (%)
Oct 31, 2018 0.3400 0.3800 0.3390 0.3800 400 +0.01(+2.70%)
Oct 26, 2018 0.3700 0.3700 0.3700 0 -0.01(-1.75%)
Oct 25, 2018 0.3700 0.3800 0.3310 0.3766 277,542 -0.00(-0.89%)
Oct 24, 2018 0.3800 0.3817 0.3800 0.3800 6,500 +0.01(+2.70%)
Oct 22, 2018 0.3700 0.3700 0.3700 0 +0.05(+15.62%)
Oct 19, 2018 0.3400 0.3600 0.3200 0.3200 127,700 +0.00(+0.00%)
Oct 17, 2018 0.3200 0.3200 0.3200 0 -0.07(-17.95%)
Oct 12, 2018 0.3900 0.3900 0.3900 0 +0.03(+8.45%)
Oct 11, 2018 0.3400 0.3596 0.3200 0.3596 5,140 -0.02(-5.37%)
Oct 09, 2018 0.3800 0.3800 0.3800 0 -0.04(-9.50%)
Oct 08, 2018 0.4200 0.4200 0.4199 0.4199 2,304 -0.01(-2.35%)
Oct 05, 2018 0.4400 0.4400 0.3500 0.4300 19,600 +0.06(+16.78%)
Oct 03, 2018 0.3682 0.3682 0.3682 0 -0.02(-5.57%)
Oct 02, 2018 0.3900 0.3900 0.3800 0.3899 68,800 -0.11(-22.02%)
Oct 01, 2018 0.4700 0.5143 0.3884 0.5000 636,500 +0.03(+6.38%)
Sep 27, 2018 0.4700 0.4700 0.4700 0 -0.04(-7.97%)
Sep 26, 2018 0.4700 0.5107 0.4700 0.5107 3,430 -0.04(-7.15%)
Sep 25, 2018 0.5100 0.5500 0.5100 0.5500 1,550 +0.10(+21.98%)
Sep 24, 2018 0.4500 0.4509 0.4500 0.4509 900 +0.00(+0.20%)
Sep 20, 2018 0.4500 0.4500 0.4500 0 -0.06(-11.75%)
Sep 18, 2018 0.5099 0.5099 0.5099 0 +0.09(+21.40%)
Sep 17, 2018 0.4200 0.4200 0.4200 50 +0.00(+0.00%)
Sep 14, 2018 0.4250 0.4250 0.4200 0.4200 10,000 -0.13(-23.64%)
Sep 13, 2018 0.5500 0.5500 0.5500 0.5500 650 +0.01(+1.97%)
Sep 12, 2018 0.5000 0.5500 0.5000 0.5394 2,024 +0.01(+2.80%)
Sep 11, 2018 0.5500 0.5500 0.5247 0.5247 500 +0.02(+4.88%)
Sep 10, 2018 0.5000 0.5062 0.5000 0.5003 20,050 +0.03(+5.33%)
Sep 06, 2018 0.4750 0.4750 0.4750 0 +0.01(+1.06%)
Sep 05, 2018 0.4599 0.4754 0.4570 0.4700 43,782 +0.00(+0.00%)
Aug 31, 2018 0.4700 0.4700 0.4700 0 +0.05(+11.35%)
Aug 29, 2018 0.4221 0.4221 0.4221 0 -0.01(-1.81%)
Aug 28, 2018 0.4200 0.4309 0.4182 0.4299 40,027 +0.03(+7.47%)
Aug 27, 2018 0.3500 0.4000 0.3500 0.4000 315 +0.05(+14.61%)
Aug 24, 2018 0.3750 0.4000 0.3490 0.3490 34,100 -0.00(-0.29%)
Aug 23, 2018 0.3500 0.4100 0.3300 0.3500 101,486 -0.18(-33.96%)
Aug 21, 2018 0.5300 0.5300 0.5300 0 +0.00(+0.13%)
Aug 20, 2018 0.5000 0.5300 0.5000 0.5293 28,000 -0.02(-2.88%)
Aug 17, 2018 0.5350 0.5500 0.5040 0.5450 69,800 +0.02(+2.83%)
Aug 16, 2018 0.5370 0.5600 0.5149 0.5300 45,928 -0.03(-5.19%)
Aug 15, 2018 0.5900 0.5900 0.5100 0.5590 5,290 +0.06(+11.80%)
Aug 14, 2018 0.5000 0.5400 0.5000 0.5000 32,000 -0.08(-13.79%)
Aug 13, 2018 0.5900 0.5900 0.5500 0.5800 10,324 +0.00(+0.00%)
Aug 10, 2018 0.5900 0.5900 0.5700 0.5800 1,400 +0.03(+5.45%)
Aug 09, 2018 0.5500 0.5800 0.5500 0.5500 29,550 +0.00(+0.13%)
Aug 08, 2018 0.5700 0.5750 0.5357 0.5493 18,900 +0.03(+5.07%)
Aug 07, 2018 0.5962 0.5962 0.5000 0.5228 19,473 -0.08(-12.85%)
Aug 06, 2018 0.5800 0.5999 0.5800 0.5999 4,873 +0.03(+6.18%)
Aug 03, 2018 0.6000 0.6000 0.5500 0.5650 14,900 -0.04(-5.83%)
Aug 02, 2018 0.6000 0.6000 0.6000 50 +0.00(+0.00%)
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.