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 )

0.0210 -0.0266 (-55.88%)
Streaming Delayed Price Updated: 10:59 AM EDT, May 3, 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 (%)
May 29, 2020 1.000 1.000 0.9500 0.9840 53,500 -0.01(-0.61%)
May 28, 2020 1.090 1.090 0.9600 0.9900 97,166 -0.01(-0.98%)
May 27, 2020 1.100 1.100 0.9800 0.9998 126,461 -0.07(-6.55%)
May 26, 2020 1.200 1.220 0.9900 1.070 213,445 -0.16(-13.02%)
May 22, 2020 1.230 1.290 1.141 1.230 177,200 -0.12(-8.89%)
May 21, 2020 1.370 1.430 1.325 1.350 108,298 +0.03(+2.27%)
May 20, 2020 1.330 1.350 1.250 1.320 110,720 +0.05(+3.94%)
May 19, 2020 1.150 1.300 1.144 1.270 71,101 +0.10(+8.55%)
May 18, 2020 1.165 1.185 1.110 1.170 17,164 +0.00(+0.00%)
May 15, 2020 1.120 1.170 1.090 1.170 35,500 +0.00(+0.00%)
May 14, 2020 1.100 1.180 1.070 1.170 64,979 -0.02(-1.68%)
May 13, 2020 1.190 1.190 1.070 1.190 125,002 +0.00(+0.00%)
May 12, 2020 1.280 1.290 1.170 1.190 18,396 -0.06(-4.42%)
May 11, 2020 1.210 1.290 1.165 1.245 109,083 -0.04(-3.00%)
May 08, 2020 1.260 1.290 1.215 1.284 37,300 -0.02(-1.27%)
May 07, 2020 1.250 1.300 1.220 1.300 20,311 +0.10(+8.42%)
May 06, 2020 1.220 1.224 1.130 1.199 64,917 +0.01(+1.18%)
May 05, 2020 1.200 1.250 1.130 1.185 16,286 -0.01(-1.24%)
May 04, 2020 1.085 1.200 1.085 1.200 72,833 +0.12(+11.62%)
May 01, 2020 1.100 1.100 1.040 1.075 76,800 -0.02(-1.38%)
Apr 30, 2020 1.110 1.127 1.040 1.090 32,905 +0.02(+1.40%)
Apr 29, 2020 1.020 1.140 0.9359 1.075 112,246 +0.01(+1.18%)
Apr 28, 2020 1.200 1.200 1.000 1.062 151,761 -0.18(-14.59%)
Apr 27, 2020 1.275 1.300 1.180 1.244 39,219 -0.05(-3.57%)
Apr 24, 2020 1.250 1.300 1.200 1.290 52,100 +0.01(+0.48%)
Apr 23, 2020 1.320 1.380 1.210 1.284 105,668 -0.11(-7.57%)
Apr 22, 2020 1.400 1.435 1.250 1.389 100,853 +0.05(+3.66%)
Apr 21, 2020 1.160 1.490 1.130 1.340 281,186 +0.20(+17.03%)
Apr 20, 2020 1.140 1.190 1.123 1.145 72,484 -0.00(-0.43%)
Apr 17, 2020 1.200 1.250 1.110 1.150 70,500 +0.02(+1.77%)
Apr 16, 2020 1.090 1.150 1.050 1.130 43,089 +0.05(+4.63%)
Apr 15, 2020 1.050 1.080 0.9500 1.080 34,699 +0.02(+1.89%)
Apr 14, 2020 1.010 1.120 0.9994 1.060 129,772 +0.08(+7.93%)
Apr 13, 2020 0.9530 1.000 0.9250 0.9821 86,328 +0.17(+20.84%)
Apr 09, 2020 0.8400 0.8400 0.7860 0.8127 13,900 -0.06(-6.59%)
Apr 08, 2020 0.8100 0.8800 0.8000 0.8700 31,400 +0.06(+7.41%)
Apr 07, 2020 0.8280 0.8680 0.7000 0.8100 32,209 -0.01(-1.22%)
Apr 06, 2020 0.9000 0.9300 0.7720 0.8200 26,067 -0.02(-1.93%)
Apr 03, 2020 0.8900 0.8900 0.7552 0.8361 30,900 -0.06(-7.10%)
Apr 02, 2020 0.9000 0.9500 0.8500 0.9000 17,474 +0.01(+1.12%)
Apr 01, 2020 0.7700 0.9099 0.7700 0.8900 17,250 -0.04(-4.25%)
Mar 31, 2020 0.8475 0.9295 0.7678 0.9295 37,902 +0.08(+9.35%)
Mar 30, 2020 0.8551 0.8551 0.8350 0.8500 436 +0.03(+3.68%)
Mar 27, 2020 0.8000 0.8357 0.7000 0.8198 17,600 -0.03(-3.55%)
Mar 26, 2020 0.7750 0.8700 0.7670 0.8500 53,242 +0.05(+6.36%)
Mar 25, 2020 0.8000 0.8249 0.7061 0.7992 34,591 +0.05(+6.56%)
Mar 24, 2020 0.6600 0.8000 0.6400 0.7500 23,771 +0.10(+15.38%)
Mar 23, 2020 0.6400 0.6900 0.5050 0.6500 113,607 -0.01(-1.52%)
Mar 20, 2020 0.6900 0.7000 0.6100 0.6600 51,600 -0.04(-5.71%)
Mar 19, 2020 0.7000 0.7000 0.6590 0.7000 12,185 +0.01(+1.45%)
Mar 18, 2020 0.6700 0.7400 0.6153 0.6900 52,005 -0.06(-8.00%)
Mar 17, 2020 0.7400 0.7500 0.7000 0.7500 39,136 +0.00(+0.00%)
Mar 16, 2020 0.6800 0.7500 0.6679 0.7500 66,092 +0.07(+10.29%)
Mar 13, 2020 0.6300 1.000 0.6211 0.6800 72,000 +0.07(+11.48%)
Mar 12, 2020 0.6500 0.6800 0.5900 0.6100 145,433 -0.14(-18.77%)
Mar 11, 2020 1.000 1.060 0.7000 0.7510 308,124 -0.35(-31.73%)
Mar 10, 2020 1.210 1.280 1.006 1.100 42,617 -0.08(-6.78%)
Mar 09, 2020 1.000 1.190 0.9654 1.180 82,809 -0.01(-0.51%)
Mar 06, 2020 1.095 1.190 1.040 1.186 48,600 +0.02(+1.85%)
Mar 05, 2020 1.120 1.190 1.075 1.165 103,922 -0.03(-2.14%)
Mar 04, 2020 1.340 1.340 1.060 1.190 22,801 +0.04(+3.36%)
Mar 03, 2020 1.210 1.310 1.050 1.151 112,567 -0.11(-8.63%)
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.