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 )

0.0298 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, May 9, 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, 2020 0.8296 0.8499 0.8000 0.8333 9,003 +0.00(+0.41%)
Sep 29, 2020 0.8300 0.8300 0.8150 0.8299 8,998 +0.01(+1.21%)
Sep 28, 2020 0.8100 0.8300 0.8100 0.8200 34,166 -0.02(-2.38%)
Sep 25, 2020 0.8300 0.8500 0.8000 0.8400 14,900 +0.00(+0.01%)
Sep 24, 2020 0.8800 0.8800 0.7797 0.8399 17,273 -0.04(-4.56%)
Sep 23, 2020 0.8800 0.8800 0.8800 8 +0.00(+0.00%)
Sep 22, 2020 0.8135 0.8900 0.7830 0.8800 11,801 -0.01(-1.12%)
Sep 21, 2020 0.9399 0.9399 0.8510 0.8900 71,808 -0.05(-5.31%)
Sep 18, 2020 0.9500 0.9500 0.9300 0.9399 10,600 +0.01(+1.06%)
Sep 17, 2020 0.8400 0.9400 0.8400 0.9300 122,371 +0.04(+4.49%)
Sep 16, 2020 0.8800 0.9000 0.8650 0.8900 23,816 +0.02(+2.26%)
Sep 15, 2020 0.8400 0.8902 0.8400 0.8703 384,640 +0.01(+1.20%)
Sep 14, 2020 0.8600 0.9000 0.8400 0.8600 60,726 +0.00(+0.00%)
Sep 11, 2020 0.8949 0.8949 0.7100 0.8600 38,300 -0.03(-3.38%)
Sep 10, 2020 0.9100 0.9100 0.8850 0.8901 5,795 -0.03(-2.79%)
Sep 09, 2020 0.8400 0.9200 0.8266 0.9156 25,000 +0.02(+1.73%)
Sep 08, 2020 0.8990 0.9000 0.8295 0.9000 23,466 +0.01(+1.31%)
Sep 04, 2020 0.8600 0.8900 0.8142 0.8884 52,700 -0.01(-1.29%)
Sep 03, 2020 0.9499 0.9499 0.8959 0.9000 41,979 -0.05(-5.24%)
Sep 02, 2020 0.9598 0.9599 0.9310 0.9498 53,058 -0.00(-0.02%)
Sep 01, 2020 0.9400 0.9500 0.9310 0.9500 32,263 +0.00(+0.00%)
Aug 31, 2020 0.9600 0.9700 0.9500 0.9500 25,877 +0.00(+0.00%)
Aug 28, 2020 0.9500 0.9712 0.9281 0.9500 16,800 +0.00(+0.00%)
Aug 27, 2020 0.9800 0.9900 0.9500 0.9500 6,277 -0.03(-2.97%)
Aug 26, 2020 0.9352 0.9800 0.9352 0.9791 10,242 +0.05(+5.91%)
Aug 25, 2020 0.9110 0.9499 0.9054 0.9245 29,481 -0.00(-0.09%)
Aug 24, 2020 0.9600 0.9800 0.9253 0.9253 43,985 -0.03(-3.61%)
Aug 21, 2020 0.9849 0.9849 0.9400 0.9600 28,300 -0.02(-2.04%)
Aug 20, 2020 0.9210 0.9900 0.9210 0.9800 55,550 +0.01(+1.03%)
Aug 19, 2020 0.9700 1.000 0.9102 0.9700 42,717 -0.02(-2.02%)
Aug 18, 2020 1.000 1.000 0.9700 0.9900 22,777 -0.01(-1.03%)
Aug 17, 2020 1.020 1.050 0.9803 1.000 60,088 -0.03(-2.61%)
Aug 14, 2020 1.000 1.035 0.9524 1.027 17,000 -0.01(-1.24%)
Aug 13, 2020 0.9700 1.060 0.9612 1.040 49,617 +0.08(+8.34%)
Aug 12, 2020 1.010 1.010 0.9110 0.9599 10,028 -0.00(-0.01%)
Aug 11, 2020 0.9500 1.000 0.9500 0.9600 12,626 -0.03(-2.90%)
Aug 10, 2020 0.9900 1.030 0.9000 0.9887 43,622 -0.03(-3.06%)
Aug 07, 2020 0.9979 1.050 0.9801 1.020 13,800 +0.02(+2.20%)
Aug 06, 2020 0.9550 0.9979 0.9426 0.9979 9,132 +0.04(+4.51%)
Aug 05, 2020 0.9550 0.9550 0.9300 0.9548 10,898 +0.00(+0.51%)
Aug 04, 2020 0.9500 0.9550 0.9424 0.9500 41,236 -0.01(-1.04%)
Aug 03, 2020 0.9699 0.9700 0.9499 0.9600 9,210 -0.01(-1.03%)
Jul 31, 2020 0.9100 0.9700 0.9100 0.9700 21,700 -0.03(-3.00%)
Jul 30, 2020 0.9600 1.000 0.9441 1.000 15,178 +0.09(+9.89%)
Jul 29, 2020 0.9100 0.9800 0.8800 0.9100 61,420 -0.06(-6.19%)
Jul 28, 2020 0.9800 0.9800 0.9600 0.9700 6,630 -0.01(-1.02%)
Jul 27, 2020 0.9200 1.000 0.8801 0.9800 123,277 -0.02(-1.85%)
Jul 24, 2020 0.9806 1.000 0.9612 0.9985 22,000 +0.04(+4.00%)
Jul 23, 2020 1.000 1.030 0.9300 0.9601 35,100 -0.04(-3.98%)
Jul 22, 2020 0.9801 1.000 0.9753 0.9999 3,248 -0.00(-0.01%)
Jul 21, 2020 1.020 1.030 1.000 1.000 13,438 -0.01(-0.98%)
Jul 20, 2020 0.9800 1.010 0.9462 1.010 73,928 +0.01(+0.99%)
Jul 17, 2020 0.9700 1.020 0.9700 1.000 21,900 +0.01(+1.01%)
Jul 16, 2020 1.000 1.010 0.9500 0.9900 11,269 -0.01(-1.00%)
Jul 15, 2020 0.9600 1.030 0.9500 1.000 36,950 -0.01(-0.98%)
Jul 14, 2020 1.000 1.010 0.9462 1.010 65,963 +0.01(+0.99%)
Jul 13, 2020 1.000 1.050 0.9700 1.000 53,778 -0.01(-0.99%)
Jul 10, 2020 0.9600 1.020 0.9600 1.010 2,900 +0.02(+2.02%)
Jul 09, 2020 0.9900 0.9900 0.9400 0.9900 14,734 -0.03(-2.94%)
Jul 08, 2020 1.030 1.030 0.9360 1.020 29,017 +0.00(+0.00%)
Jul 07, 2020 1.000 1.040 0.9955 1.020 16,737 +0.04(+3.81%)
Jul 06, 2020 0.9500 1.010 0.9255 0.9826 76,696 +0.00(+0.27%)
Jul 02, 2020 1.000 1.000 0.9423 0.9800 61,600 -0.05(-4.85%)
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.