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 (%)
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%)
Jul 01, 2020 1.050 1.050 0.9500 1.030 17,019 +0.00(+0.01%)
Jun 30, 2020 1.060 1.080 1.010 1.030 43,784 -0.03(-2.54%)
Jun 29, 2020 1.090 1.090 0.9999 1.057 35,603 -0.03(-3.06%)
Jun 26, 2020 1.100 1.120 1.090 1.090 7,300 -0.05(-4.39%)
Jun 25, 2020 1.120 1.140 1.070 1.140 19,679 -0.00(-0.39%)
Jun 24, 2020 1.139 1.200 1.040 1.145 22,437 -0.03(-2.17%)
Jun 23, 2020 1.110 1.210 1.100 1.170 36,360 +0.03(+2.62%)
Jun 22, 2020 1.220 1.220 1.100 1.140 24,408 -0.03(-2.24%)
Jun 19, 2020 1.190 1.240 1.166 1.166 21,900 +0.02(+1.40%)
Jun 18, 2020 1.190 1.190 1.140 1.150 57,411 +0.03(+2.68%)
Jun 17, 2020 1.100 1.170 1.075 1.120 54,375 +0.04(+3.70%)
Jun 16, 2020 1.200 1.200 0.9900 1.080 28,672 -0.00(-0.44%)
Jun 15, 2020 1.000 1.100 1.000 1.085 104,302 +0.08(+8.48%)
Jun 12, 2020 1.000 1.000 0.9000 1.000 45,400 +0.02(+2.04%)
Jun 11, 2020 0.9898 1.010 0.8875 0.9800 125,895 -0.03(-2.97%)
Jun 10, 2020 1.030 1.030 0.9599 1.010 81,022 -0.02(-2.22%)
Jun 09, 2020 1.080 1.080 1.033 1.033 42,655 -0.02(-1.82%)
Jun 08, 2020 1.060 1.090 1.040 1.052 37,571 +0.02(+2.14%)
Jun 05, 2020 0.9900 1.060 0.9800 1.030 66,300 +0.03(+3.00%)
Jun 04, 2020 1.080 1.090 0.9648 1.000 47,605 -0.09(-8.25%)
Jun 03, 2020 1.100 1.110 1.020 1.090 64,577 -0.00(-0.01%)
Jun 02, 2020 1.030 1.090 1.030 1.090 66,082 +0.06(+5.83%)
Jun 01, 2020 1.020 1.040 0.9000 1.030 49,396 +0.05(+4.67%)
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%)
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.