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 )

0.0424 +0.0175 (+70.28%)
Streaming Delayed Price Updated: 3:20 PM EDT, Apr 30, 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 (%)
Jun 30, 2021 4.740 4.850 4.680 4.850 10,715 +0.10(+2.11%)
Jun 29, 2021 5.000 5.000 4.740 4.750 24,417 -0.23(-4.62%)
Jun 28, 2021 5.020 5.050 4.790 4.980 5,171 -0.04(-0.80%)
Jun 25, 2021 5.010 5.185 5.010 5.020 14,053 +0.05(+1.11%)
Jun 24, 2021 5.120 5.130 4.917 4.965 19,504 -0.42(-7.71%)
Jun 23, 2021 5.030 5.400 4.990 5.380 68,511 +0.55(+11.39%)
Jun 22, 2021 4.900 5.060 4.750 4.830 43,183 -0.02(-0.41%)
Jun 21, 2021 4.627 4.920 4.485 4.850 15,536 +0.14(+2.92%)
Jun 18, 2021 4.890 4.980 4.670 4.712 28,650 -0.19(-3.83%)
Jun 17, 2021 4.580 4.910 4.580 4.900 20,950 +0.43(+9.62%)
Jun 16, 2021 4.400 4.470 4.350 4.470 1,189 +0.05(+1.13%)
Jun 15, 2021 4.300 4.490 4.290 4.420 7,515 +0.17(+4.00%)
Jun 14, 2021 4.190 4.270 4.190 4.250 2,939 +0.03(+0.71%)
Jun 11, 2021 4.260 4.300 4.100 4.220 14,814 -0.04(-0.94%)
Jun 10, 2021 4.360 4.370 3.930 4.260 24,002 +0.12(+2.90%)
Jun 09, 2021 4.660 4.680 4.140 4.140 33,109 -0.47(-10.10%)
Jun 08, 2021 4.680 4.900 4.200 4.605 35,080 -0.03(-0.75%)
Jun 07, 2021 4.210 4.670 4.210 4.640 55,673 +0.49(+11.81%)
Jun 04, 2021 4.100 4.270 4.100 4.150 104,171 +0.14(+3.49%)
Jun 03, 2021 3.850 4.010 3.800 4.010 11,891 +0.05(+1.26%)
Jun 02, 2021 3.850 4.000 3.820 3.960 48,207 +0.20(+5.46%)
Jun 01, 2021 3.790 3.899 3.740 3.755 4,045 +0.06(+1.49%)
May 28, 2021 3.700 3.820 3.630 3.700 33,605 +0.03(+0.82%)
May 27, 2021 3.580 3.735 3.575 3.670 59,742 +0.11(+3.01%)
May 26, 2021 3.390 3.563 3.280 3.563 58,027 +0.11(+3.27%)
May 25, 2021 3.440 3.450 3.400 3.450 3,927 +0.13(+3.99%)
May 24, 2021 3.170 3.318 3.150 3.318 2,747 +0.14(+4.33%)
May 21, 2021 3.110 3.220 3.110 3.180 1,686 +0.18(+6.00%)
May 20, 2021 2.890 3.080 2.830 3.000 7,365 +0.02(+0.71%)
May 19, 2021 3.188 3.188 2.600 2.979 1,663 +0.17(+6.01%)
May 18, 2021 2.510 2.835 2.390 2.810 19,343 +0.12(+4.46%)
May 17, 2021 2.490 2.810 2.390 2.690 5,800 +0.03(+1.13%)
May 14, 2021 2.570 2.800 2.570 2.660 4,032 -0.01(-0.37%)
May 13, 2021 2.730 2.730 2.470 2.670 36,902 -0.06(-2.20%)
May 12, 2021 2.810 2.810 2.720 2.730 3,792 -0.07(-2.50%)
May 11, 2021 2.691 2.920 2.690 2.800 35,415 +0.02(+0.72%)
May 10, 2021 2.730 3.080 2.650 2.780 13,380 -0.32(-10.32%)
May 07, 2021 2.970 3.110 2.970 3.100 3,911 +0.05(+1.64%)
May 06, 2021 3.140 3.140 2.896 3.050 4,958 +0.04(+1.33%)
May 05, 2021 3.090 3.160 3.000 3.010 19,607 -0.08(-2.46%)
May 04, 2021 3.190 3.200 3.049 3.086 41,278 -0.46(-13.07%)
May 03, 2021 3.390 3.900 3.260 3.550 42,879 +0.49(+16.01%)
Apr 30, 2021 3.130 3.140 3.050 3.060 3,200 -0.11(-3.47%)
Apr 29, 2021 3.170 3.170 3.170 3.170 401 +0.00(+0.00%)
Apr 28, 2021 4.200 4.250 3.090 3.170 9,578 +0.12(+3.93%)
Apr 27, 2021 3.380 3.380 3.050 3.050 1,175 -0.17(-5.28%)
Apr 26, 2021 3.110 3.450 3.110 3.220 8,273 -0.01(-0.31%)
Apr 23, 2021 2.950 3.240 2.950 3.230 25,200 +0.37(+12.94%)
Apr 22, 2021 3.100 3.100 2.700 2.860 6,700 +0.01(+0.35%)
Apr 21, 2021 3.000 3.089 2.850 2.850 2,700 -0.04(-1.38%)
Apr 20, 2021 2.960 3.010 2.670 2.890 63,265 +0.01(+0.35%)
Apr 19, 2021 3.152 3.152 2.800 2.880 32,684 -0.52(-15.29%)
Apr 16, 2021 3.390 3.430 3.260 3.400 11,200 +0.15(+4.62%)
Apr 15, 2021 3.300 3.490 3.230 3.250 10,237 -0.10(-2.99%)
Apr 14, 2021 3.400 3.480 3.250 3.350 26,185 +0.01(+0.30%)
Apr 13, 2021 4.200 4.200 3.220 3.340 166,627 -0.87(-20.67%)
Apr 12, 2021 4.470 4.510 4.200 4.210 40,540 -0.05(-1.17%)
Apr 09, 2021 4.260 4.550 4.090 4.260 30,000 -0.08(-1.84%)
Apr 08, 2021 4.110 4.340 4.010 4.340 45,283 +0.19(+4.58%)
Apr 07, 2021 4.320 4.900 4.150 4.150 53,262 -0.40(-8.79%)
Apr 06, 2021 3.700 4.830 3.700 4.550 259,618 +1.01(+28.53%)
Apr 05, 2021 3.300 3.675 3.300 3.540 26,513 +0.24(+7.27%)
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.