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:

Pavmed Inc Series Z WT (NQ: PAVMZ )

0.0499 +0.0201 (+67.45%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2018 0.6000 0.6000 0.5665 0.6000 41,430 +0.01(+1.69%)
Jul 31, 2018 0.6000 0.6000 0.5100 0.5900 1,011 -0.01(-1.21%)
Jul 30, 2018 0.6000 0.6000 0.5972 0.5972 8,400 +0.05(+8.58%)
Jul 27, 2018 0.5500 0.5500 0.5500 0.5500 2,800 -0.01(-2.03%)
Jul 25, 2018 0.5614 0.5614 0.5614 0 +0.04(+8.46%)
Jul 24, 2018 0.6000 0.6000 0.5155 0.5176 19,420 -0.07(-12.27%)
Jul 23, 2018 0.5550 0.6000 0.5199 0.5900 88,545 +0.07(+13.68%)
Jul 20, 2018 0.5000 0.5200 0.5000 0.5190 44,424 +0.02(+3.85%)
Jul 19, 2018 0.4700 0.5084 0.4700 0.4998 174,579 +0.03(+6.34%)
Jul 18, 2018 0.4700 0.4700 0.4700 0.4700 500 +0.03(+6.82%)
Jul 17, 2018 0.4400 0.4400 0.4400 0.4400 1,000 -0.01(-1.74%)
Jul 16, 2018 0.4380 0.4500 0.4200 0.4478 5,498 -0.00(-0.51%)
Jul 13, 2018 0.4800 0.4900 0.4500 0.4501 63,882 -0.02(-4.23%)
Jul 12, 2018 0.4314 0.4800 0.4275 0.4700 44,500 +0.07(+17.50%)
Jul 11, 2018 0.4200 0.4299 0.3998 0.4000 39,100 -0.01(-1.53%)
Jul 10, 2018 0.4000 0.4300 0.4000 0.4062 28,500 +0.06(+15.73%)
Jul 03, 2018 0.3510 0.3510 0.3510 0 -0.04(-10.00%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.