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 )

0.0411 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 17, 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 (%)
Mar 31, 2022 0.7601 0.8488 0.6849 0.8200 131,867 -0.05(-5.96%)
Mar 30, 2022 0.8500 0.9199 0.8500 0.8720 15,998 -0.11(-11.02%)
Mar 29, 2022 0.9000 1.010 0.9000 0.9800 11,789 +0.04(+3.70%)
Mar 28, 2022 0.9002 0.9700 0.8000 0.9450 18,838 -0.03(-3.13%)
Mar 25, 2022 0.9900 0.9900 0.9100 0.9755 12,811 -0.04(-4.36%)
Mar 24, 2022 0.9648 1.020 0.8800 1.020 19,597 +0.05(+5.17%)
Mar 23, 2022 0.9200 1.030 0.8650 0.9699 35,391 +0.08(+8.99%)
Mar 22, 2022 0.9001 0.9001 0.8500 0.8899 3,548 -0.00(-0.03%)
Mar 21, 2022 0.9699 0.9699 0.8902 0.8902 10,410 -0.01(-1.34%)
Mar 18, 2022 0.9597 1.030 0.9000 0.9023 28,565 -0.03(-3.00%)
Mar 17, 2022 0.8795 1.020 0.8795 0.9302 20,478 +0.16(+20.04%)
Mar 16, 2022 0.7125 0.7749 0.7125 0.7749 1,425 +0.03(+4.72%)
Mar 15, 2022 0.7499 0.7700 0.6402 0.7400 14,404 +0.02(+2.78%)
Mar 14, 2022 0.7600 0.7600 0.7200 0.7200 21,555 -0.09(-11.11%)
Mar 11, 2022 0.8899 0.8899 0.7701 0.8100 14,374 -0.05(-5.81%)
Mar 10, 2022 0.8727 0.8727 0.8598 0.8600 1,000 -0.05(-5.37%)
Mar 09, 2022 0.9099 0.9636 0.8998 0.9088 30,128 +0.05(+5.67%)
Mar 08, 2022 0.8500 0.8800 0.8500 0.8600 2,090 -0.02(-2.26%)
Mar 07, 2022 0.8799 0.9000 0.8799 0.8799 1,506 -0.00(-0.01%)
Mar 04, 2022 0.9000 0.9000 0.8414 0.8800 2,300 -0.02(-2.21%)
Mar 03, 2022 0.9700 0.9700 0.8999 0.8999 9,084 -0.04(-4.27%)
Mar 02, 2022 0.9301 0.9902 0.9301 0.9400 2,400 +0.01(+1.04%)
Mar 01, 2022 0.9650 0.9650 0.9303 0.9303 1,000 -0.07(-6.97%)
Feb 28, 2022 1.040 1.080 1.000 1.000 2,015 +0.02(+2.03%)
Feb 25, 2022 0.9500 1.020 0.9500 0.9801 6,400 -0.00(-0.40%)
Feb 24, 2022 0.8500 0.9900 0.8500 0.9840 8,201 +0.08(+9.33%)
Feb 23, 2022 0.9000 0.9000 0.9000 0.9000 6,000 -0.04(-4.26%)
Feb 22, 2022 0.9398 0.9750 0.9398 0.9400 19,300 -0.01(-1.05%)
Feb 18, 2022 0.9500 0 -0.03(-3.07%)
Feb 17, 2022 1.060 1.060 0.9801 0.9801 1,900 -0.11(-10.09%)
Feb 16, 2022 1.140 1.140 1.090 1.090 3,650 -0.10(-8.38%)
Feb 15, 2022 1.030 1.190 1.030 1.190 1,900 +0.13(+12.25%)
Feb 14, 2022 1.180 1.180 1.060 1.060 5,037 -0.08(-7.02%)
Feb 11, 2022 1.290 1.290 1.130 1.140 32,591 -0.14(-10.94%)
Feb 10, 2022 1.330 1.350 1.270 1.280 11,650 +0.00(+0.02%)
Feb 09, 2022 1.130 1.400 1.130 1.280 70,336 +0.21(+19.60%)
Feb 08, 2022 1.065 1.070 1.065 1.070 1,175 +0.00(+0.00%)
Feb 07, 2022 1.080 1.113 1.070 1.070 3,801 +0.02(+1.91%)
Feb 04, 2022 0.9500 1.050 0.9500 1.050 1,103 +0.05(+5.07%)
Feb 03, 2022 0.9999 1.000 0.9992 0.9992 1,347 -0.05(-4.84%)
Feb 01, 2022 1.050 2 +0.13(+14.13%)
Jan 31, 2022 1.000 1.070 0.9200 0.9200 48,734 -0.02(-2.13%)
Jan 28, 2022 0.9100 0.9401 0.8901 0.9400 9,800 +0.02(+2.17%)
Jan 27, 2022 0.9900 0.9900 0.9050 0.9200 13,975 -0.05(-5.15%)
Jan 26, 2022 1.000 1.000 0.9500 0.9700 29,399 -0.02(-2.02%)
Jan 25, 2022 0.9900 0.9900 0.9001 0.9900 7,350 -0.02(-2.46%)
Jan 24, 2022 0.8600 1.015 0.8000 1.015 12,312 +0.04(+4.64%)
Jan 21, 2022 1.000 1.000 0.9000 0.9700 52,253 -0.04(-3.96%)
Jan 20, 2022 1.110 1.170 1.010 1.010 31,337 -0.09(-8.17%)
Jan 19, 2022 1.240 1.240 1.100 1.100 1,201 -0.00(-0.01%)
Jan 18, 2022 1.170 1.180 1.100 1.100 1,401 -0.09(-7.56%)
Jan 14, 2022 1.190 0 -0.01(-0.82%)
Jan 13, 2022 1.300 1.300 1.130 1.200 49,659 -0.23(-16.10%)
Jan 12, 2022 1.310 1.550 1.300 1.430 60,140 +0.08(+5.93%)
Jan 11, 2022 1.270 1.400 1.260 1.350 41,421 +0.12(+9.81%)
Jan 10, 2022 1.304 1.304 1.130 1.229 11,933 -0.01(-0.85%)
Jan 07, 2022 1.230 1.330 1.230 1.240 8,316 -0.11(-8.15%)
Jan 06, 2022 1.425 1.425 1.140 1.350 64,956 -0.02(-1.46%)
Jan 05, 2022 1.460 1.460 1.370 1.370 71,597 -0.13(-8.67%)
Jan 04, 2022 1.650 1.690 1.500 1.500 14,450 -0.03(-1.96%)
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.