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 )

0.0498 -0.0001 (-0.20%)
Streaming Delayed Price Updated: 1:33 PM EDT, May 13, 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 31, 2021 1.640 1.640 1.530 1.600 16,334 -0.05(-3.03%)
Dec 30, 2021 1.520 1.650 1.520 1.650 7,325 +0.07(+4.76%)
Dec 29, 2021 1.590 1.650 1.540 1.575 18,294 -0.16(-8.96%)
Dec 28, 2021 1.700 1.730 1.650 1.730 11,967 -0.01(-0.57%)
Dec 27, 2021 1.840 1.860 1.700 1.740 41,544 -0.02(-1.14%)
Dec 23, 2021 1.650 1.770 1.500 1.760 29,555 +0.12(+7.32%)
Dec 22, 2021 1.770 1.770 1.500 1.640 59,268 -0.30(-15.46%)
Dec 21, 2021 1.900 1.970 1.900 1.940 8,968 +0.08(+4.31%)
Dec 20, 2021 1.850 1.860 1.830 1.860 14,725 -0.03(-1.59%)
Dec 17, 2021 1.710 1.920 1.700 1.890 17,905 +0.11(+6.18%)
Dec 16, 2021 1.900 1.900 1.780 1.780 2,975 -0.18(-9.18%)
Dec 15, 2021 1.840 1.960 1.710 1.960 17,822 +0.12(+6.53%)
Dec 14, 2021 1.835 1.860 1.790 1.840 29,122 -0.18(-8.92%)
Dec 13, 2021 1.950 2.020 1.800 2.020 20,681 -0.02(-0.98%)
Dec 10, 2021 2.170 2.170 2.000 2.040 11,491 -0.08(-3.77%)
Dec 09, 2021 2.100 2.120 2.100 2.120 1,445 -0.29(-12.03%)
Dec 08, 2021 2.400 2.410 2.400 2.410 2,510 +0.15(+6.63%)
Dec 07, 2021 2.210 2.420 2.195 2.260 12,385 +0.18(+8.65%)
Dec 06, 2021 1.865 2.080 1.865 2.080 2,400 +0.06(+3.23%)
Dec 03, 2021 2.170 2.170 1.980 2.015 46,245 -0.21(-9.23%)
Dec 02, 2021 2.200 2.220 2.110 2.220 18,634 +0.13(+6.22%)
Dec 01, 2021 2.220 2.220 2.020 2.090 14,731 -0.16(-7.11%)
Nov 30, 2021 2.270 2.295 2.270 2.250 19,165 +0.00(+0.00%)
Nov 29, 2021 2.500 2.500 2.250 2.250 48,248 -0.18(-7.41%)
Nov 26, 2021 2.450 2.540 2.280 2.430 7,898 -0.33(-11.96%)
Nov 24, 2021 2.520 3.380 2.500 2.760 10,369 +0.20(+7.81%)
Nov 23, 2021 2.300 2.580 2.280 2.560 24,354 +0.04(+1.59%)
Nov 22, 2021 2.800 2.820 2.450 2.520 28,879 -0.31(-10.80%)
Nov 19, 2021 2.900 3.055 2.825 2.825 20,813 +0.15(+5.61%)
Nov 18, 2021 2.737 2.800 2.600 2.675 15,933 +0.02(+0.75%)
Nov 17, 2021 2.440 2.830 2.210 2.655 198,230 -0.80(-23.04%)
Nov 16, 2021 3.380 3.500 3.370 3.450 24,789 +0.00(+0.00%)
Nov 15, 2021 3.620 3.640 3.360 3.450 8,749 -0.21(-5.74%)
Nov 12, 2021 3.600 3.745 3.560 3.660 36,858 -0.14(-3.68%)
Nov 11, 2021 3.740 3.800 3.740 3.800 6,202 +0.14(+3.83%)
Nov 10, 2021 3.850 3.660 13,552 -0.29(-7.34%)
Nov 09, 2021 4.030 4.030 3.880 3.950 10,436 -0.24(-5.73%)
Nov 08, 2021 4.300 4.310 4.190 4.190 7,920 +0.03(+0.72%)
Nov 05, 2021 4.310 4.320 4.160 4.160 6,153 -0.06(-1.42%)
Nov 04, 2021 4.190 4.250 4.160 4.220 4,036 +0.15(+3.69%)
Nov 03, 2021 3.890 4.070 3.880 4.070 5,125 +0.26(+6.82%)
Nov 02, 2021 3.890 3.900 3.770 3.810 26,917 -0.13(-3.30%)
Nov 01, 2021 3.950 4.030 3.910 3.940 4,509 -0.07(-1.71%)
Oct 29, 2021 4.140 4.140 4.000 4.009 12,793 -0.17(-4.10%)
Oct 28, 2021 4.140 4.260 4.102 4.180 14,208 +0.05(+1.33%)
Oct 27, 2021 4.210 4.310 4.125 4.125 7,126 -0.22(-5.17%)
Oct 26, 2021 4.400 4.350 19,025 -0.14(-3.12%)
Oct 25, 2021 4.350 4.500 4.250 4.490 7,054 +0.23(+5.52%)
Oct 22, 2021 4.430 4.535 4.220 4.255 34,691 -0.34(-7.50%)
Oct 21, 2021 4.630 4.630 4.600 4.600 398 +0.08(+1.81%)
Oct 20, 2021 4.550 4.680 4.500 4.518 8,355 -0.15(-3.25%)
Oct 19, 2021 4.850 4.870 4.640 4.670 5,838 -0.01(-0.21%)
Oct 18, 2021 4.500 4.680 4.400 4.680 18,828 +0.13(+2.86%)
Oct 15, 2021 4.790 4.870 4.510 4.550 37,230 -0.53(-10.43%)
Oct 14, 2021 6.040 6.040 4.900 5.080 51,777 -1.07(-17.40%)
Oct 13, 2021 6.272 6.300 6.075 6.150 6,442 +0.00(+0.00%)
Oct 12, 2021 6.300 6.390 6.110 6.150 12,685 -0.10(-1.60%)
Oct 11, 2021 6.530 6.540 6.220 6.250 20,619 -0.42(-6.30%)
Oct 08, 2021 6.680 6.690 6.655 6.670 2,450 -0.46(-6.45%)
Oct 07, 2021 6.620 7.320 6.600 7.130 54,691 +0.48(+7.22%)
Oct 06, 2021 6.600 6.650 6.390 6.650 3,778 -0.04(-0.60%)
Oct 05, 2021 6.460 6.700 6.460 6.690 27,022 +0.41(+6.53%)
Oct 04, 2021 6.590 6.590 6.192 6.280 6,736 -0.53(-7.78%)
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.