Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pavmed Inc WT (NQ: PAVMW )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 28, 2017 1.900 1.900 1.900 0 +0.15(+8.57%)
Apr 17, 2017 1.750 1.750 1.750 0 -0.25(-12.50%)
Apr 13, 2017 2.111 2.111 2.000 2.000 1,500 -0.05(-2.44%)
Apr 12, 2017 2.150 2.150 2.000 2.050 400 -0.15(-6.82%)
Apr 10, 2017 2.200 2.200 2.200 0 +0.00(+0.00%)
Apr 05, 2017 2.200 2.200 2.200 37 -0.20(-8.33%)
Mar 28, 2017 2.400 2.400 2.400 0 -0.58(-19.46%)
Mar 22, 2017 2.980 2.980 2.980 0 -0.02(-0.67%)
Mar 17, 2017 3.000 3.000 3.000 0 +0.03(+1.01%)
Mar 16, 2017 2.400 2.970 2.400 2.970 200 +0.27(+10.00%)
Mar 13, 2017 2.700 2.700 2.700 0 -0.30(-10.00%)
Mar 09, 2017 3.000 3.000 3.000 0 +0.50(+20.00%)
Mar 07, 2017 2.500 2.500 2.500 0 +0.00(+0.00%)
Mar 03, 2017 2.500 2.500 2.500 0 +0.26(+11.67%)
Mar 01, 2017 2.239 2.239 2.239 9 -0.14(-5.94%)
Feb 28, 2017 2.000 2.420 2.000 2.380 1,400 +0.13(+5.78%)
Feb 27, 2017 2.250 2.250 2.250 2.250 100 -0.10(-4.26%)
Feb 21, 2017 2.350 2.350 2.350 0 -0.15(-6.00%)
Feb 17, 2017 2.500 2.500 2.500 0 -0.00(-0.00%)
Feb 16, 2017 2.500 2.500 2.400 2.500 300 +0.00(+0.00%)
Feb 15, 2017 2.500 2.500 2.500 2.500 500 +0.00(+0.00%)
Feb 13, 2017 2.500 2.500 2.500 0 -0.21(-7.75%)
Feb 09, 2017 2.710 2.710 2.710 0 -0.49(-15.31%)
Feb 02, 2017 3.200 3.200 3.200 0 -0.28(-8.05%)
Jan 31, 2017 3.480 3.480 3.480 0 -0.02(-0.57%)
Jan 30, 2017 3.500 3.500 3.500 3.500 120 +0.50(+16.67%)
Jan 27, 2017 3.000 3.000 3.000 3.000 1,500 -0.30(-9.09%)
Jan 23, 2017 3.300 3.300 3.300 0 +0.00(+0.00%)
Jan 19, 2017 3.300 3.300 3.300 0 +0.12(+3.77%)
Jan 18, 2017 3.180 3.180 3.180 3.180 200 -0.02(-0.63%)
Jan 17, 2017 3.550 4.960 3.060 3.200 3,350 -1.63(-33.82%)
Jan 11, 2017 4.835 4.835 4.835 0 +0.32(+6.97%)
Jan 10, 2017 5.150 5.150 4.500 4.520 2,142 -0.60(-11.72%)
Jan 05, 2017 5.120 5.120 5.120 0 -0.72(-12.30%)
Jan 04, 2017 5.838 5.838 5.838 5.838 1,000 +0.04(+0.66%)
Dec 29, 2016 5.800 5.800 5.800 0 -0.10(-1.65%)
Dec 09, 2016 5.897 5.897 5.897 0 +0.15(+2.57%)
Dec 08, 2016 5.750 5.750 5.750 5.750 400 -0.03(-0.49%)
Dec 07, 2016 5.510 5.778 5.510 5.778 500 -1.72(-22.96%)
Nov 23, 2016 7.500 7.500 7.500 50 +1.10(+17.19%)
Nov 22, 2016 6.050 7.000 5.640 6.400 800 -1.60(-20.00%)
Nov 18, 2016 8.000 8.000 8.000 0 +1.75(+28.00%)
Nov 03, 2016 6.250 6.250 6.250 0 +0.71(+12.82%)
Nov 02, 2016 5.540 6.050 5.520 5.540 1,725 -0.38(-6.42%)
Oct 27, 2016 5.920 5.920 5.920 0 -0.08(-1.33%)
Oct 24, 2016 6.000 6.000 6.000 6.000 200 +0.00(+0.00%)
Oct 19, 2016 6.000 6.000 6.000 6.000 200 -0.01(-0.13%)
Oct 12, 2016 5.690 6.008 6.008 6.008 1,600 +0.05(+0.84%)
Oct 10, 2016 6.500 5.958 5.958 5.958 0 -0.54(-8.34%)
Oct 07, 2016 6.500 6.500 6.500 6.500 293 +0.00(+0.00%)
Oct 04, 2016 8.000 6.500 6.500 6.500 0 -1.50(-18.75%)
Oct 03, 2016 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Sep 30, 2016 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Sep 29, 2016 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Sep 28, 2016 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Sep 27, 2016 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Sep 14, 2016 8.000 8.000 8.000 8.000 200 +1.00(+14.29%)
Sep 13, 2016 6.000 7.652 5.727 7.000 1,300 -0.99(-12.39%)
Sep 08, 2016 7.990 7.990 7.990 7.990 200 +0.00(+0.00%)
Sep 01, 2016 7.990 7.990 7.990 7.990 1 +0.45(+5.93%)
Aug 31, 2016 7.500 7.543 7.500 7.543 320 +0.04(+0.57%)
Aug 30, 2016 7.500 7.500 7.500 7.500 1,500 -0.44(-5.54%)
Aug 25, 2016 6.900 7.940 7.940 7.940 0 +1.04(+15.07%)
Aug 24, 2016 6.720 6.900 6.720 6.900 503 +0.55(+8.66%)
Aug 23, 2016 5.715 8.000 5.711 6.350 1,405 +0.00(+0.00%)
Aug 22, 2016 6.540 6.560 6.300 6.350 970 -0.65(-9.29%)
Aug 16, 2016 6.930 7.000 7.000 7.000 500 +0.70(+11.11%)
Aug 15, 2016 7.590 7.590 6.300 6.300 675 -1.67(-21.00%)
Aug 10, 2016 7.849 7.975 7.975 7.975 800 -0.03(-0.31%)
Aug 09, 2016 8.000 8.000 8.000 8.000 500 +0.00(+0.00%)
Aug 08, 2016 8.000 8.000 8.000 8.000 100 +0.00(+0.00%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.