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 24, 2018 0.3000 0.3000 0.3000 0 +0.04(+15.38%)
Apr 12, 2018 0.2600 0.2600 0.2600 0 +0.01(+3.96%)
Apr 10, 2018 0.2501 0.2501 0.2501 0 -0.01(-5.62%)
Apr 06, 2018 0.2650 0.2650 0.2650 0 -0.38(-58.59%)
Apr 05, 2018 0.6400 0.6400 0.6400 0.6400 500 +0.39(+156.00%)
Apr 02, 2018 0.2500 0.2500 0.2500 0 -0.19(-43.44%)
Mar 29, 2018 0.4420 0.4420 0.4420 0 +0.10(+30.00%)
Mar 27, 2018 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Mar 22, 2018 0.3500 0.3500 0.3500 0 -0.05(-12.50%)
Mar 13, 2018 0.4000 0.4000 0.4000 0 +0.08(+25.00%)
Mar 09, 2018 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Mar 08, 2018 0.6000 0.6000 0.3200 0.3200 1,800 -0.33(-50.77%)
Mar 07, 2018 0.5600 0.6800 0.5600 0.6500 3,020 +0.25(+64.35%)
Mar 06, 2018 0.3800 0.4000 0.3800 0.3955 886 +0.10(+31.83%)
Mar 02, 2018 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Mar 01, 2018 0.3000 0.3000 0.2800 0.2800 1,000 +0.00(+0.00%)
Feb 28, 2018 0.2600 0.2800 0.2600 0.2800 2,105 +0.00(+0.00%)
Feb 27, 2018 0.3000 0.3000 0.2800 0.2800 600 -0.02(-6.67%)
Feb 23, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 21, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 20, 2018 0.3000 0.3000 0.3000 0.3000 100 +0.00(+0.00%)
Feb 16, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 13, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 12, 2018 0.2500 0.3000 0.2500 0.3000 5,400 +0.05(+21.21%)
Feb 09, 2018 0.3470 0.3600 0.2352 0.2475 5,170 +0.04(+17.13%)
Feb 08, 2018 0.2700 0.2700 0.2113 0.2113 11,502 -0.03(-14.11%)
Feb 07, 2018 0.3100 0.2460 0.2460 8,800 -0.11(-31.67%)
Feb 06, 2018 0.4200 0.4200 0.2940 0.3600 18,921 -0.14(-28.00%)
Feb 02, 2018 0.5000 0.5000 0.5000 7,705 -0.10(-16.67%)
Feb 01, 2018 1.100 1.390 0.6000 0.6000 1,717 -0.35(-36.84%)
Jan 31, 2018 0.8000 0.9500 0.8000 0.9500 1,035 -0.35(-26.92%)
Jan 30, 2018 0.5900 1.560 0.5900 1.300 9,948 +0.82(+171.85%)
Jan 29, 2018 1.029 1.029 0.4782 0.4782 1,713 -0.05(-9.77%)
Jan 26, 2018 0.5300 0.5300 0.5300 0.5300 300 +0.11(+26.19%)
Jan 24, 2018 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jan 23, 2018 0.4200 0.4200 0.4200 0.4200 4,000 +0.00(+0.00%)
Jan 19, 2018 0.4200 0.4200 0.4200 2 -0.03(-6.67%)
Jan 18, 2018 0.7100 0.7100 0.4500 0.4500 1,853 -0.30(-40.00%)
Jan 17, 2018 1.150 1.150 0.7000 0.7500 3,546 -0.05(-6.25%)
Jan 16, 2018 0.7200 0.8000 0.7200 0.8000 412 -0.15(-15.79%)
Jan 12, 2018 0.9500 0.9500 0.9500 0 -0.04(-3.94%)
Jan 11, 2018 0.7500 1.010 0.7500 0.9890 25,810 +0.42(+75.23%)
Jan 10, 2018 0.6900 0.7000 0.5644 0.5644 3,400 +0.06(+12.88%)
Jan 03, 2018 0.5000 0.5000 0.5000 0 -0.12(-19.35%)
Dec 29, 2017 0.6200 0.6200 0.6200 0 +0.20(+47.62%)
Dec 27, 2017 0.4200 0.4200 0.4200 0 +0.01(+1.20%)
Dec 26, 2017 0.4000 0.4200 0.4000 0.4150 2,600 +0.03(+9.21%)
Dec 22, 2017 0.3800 0.3800 0.3800 0.3800 100 -0.02(-5.00%)
Dec 21, 2017 0.3500 0.4413 0.3500 0.4000 3,701 -0.10(-20.00%)
Dec 19, 2017 0.5000 0.5000 0.5000 0 +0.05(+11.11%)
Dec 18, 2017 0.5000 0.5000 0.4500 0.4500 1,100 -0.05(-10.00%)
Dec 15, 2017 0.5000 0.5000 0.5000 0.5000 120 +0.00(+0.00%)
Dec 14, 2017 0.4000 0.6760 0.3999 0.5000 7,710 -0.15(-23.08%)
Dec 13, 2017 0.8000 0.8000 0.6500 0.6500 2,600 -0.15(-18.75%)
Dec 12, 2017 1.000 1.120 0.8000 0.8000 800 -0.15(-15.79%)
Dec 11, 2017 1.130 1.134 0.9500 0.9500 700 +0.05(+5.56%)
Dec 08, 2017 1.125 1.130 0.9000 0.9000 2,600 +0.14(+18.42%)
Dec 07, 2017 0.8000 0.8000 0.6400 0.7600 1,787 -0.24(-24.00%)
Dec 05, 2017 1.000 1.000 1.000 0 +0.23(+29.87%)
Dec 04, 2017 0.7700 0.7700 0.7700 0.7700 123 -0.13(-14.44%)
Dec 01, 2017 0.9800 0.9800 0.9000 0.9000 4,200 +0.01(+1.12%)
Nov 30, 2017 1.240 1.240 0.6891 0.8900 6,505 -0.36(-28.80%)
Nov 29, 2017 1.310 1.340 1.250 1.250 2,550 +0.03(+2.46%)
Nov 28, 2017 1.200 1.250 1.160 1.220 5,302 +0.07(+6.09%)
Nov 22, 2017 1.150 1.150 1.150 0 -0.10(-8.00%)
Nov 21, 2017 1.320 1.320 1.250 1.250 254 -0.05(-3.85%)
Nov 20, 2017 1.330 1.370 1.250 1.300 2,497 +0.00(+0.00%)
Nov 17, 2017 1.202 1.300 1.202 1.300 1,600 +0.25(+23.80%)
Nov 16, 2017 1.000 1.100 1.000 1.050 2,543 +0.05(+5.01%)
Nov 15, 2017 1.000 1.010 0.8229 1.000 2,000 -0.03(-2.91%)
Nov 14, 2017 1.350 1.350 1.030 1.030 408 -0.17(-14.17%)
Nov 13, 2017 1.010 1.200 0.9054 1.200 2,000 -0.04(-3.15%)
Nov 10, 2017 1.200 1.280 1.101 1.239 2,202 -0.06(-4.69%)
Nov 09, 2017 1.300 1.300 1.300 1.300 500 -0.10(-7.14%)
Nov 08, 2017 1.400 1.405 1.340 1.400 1,500 -0.00(-0.07%)
Nov 07, 2017 1.401 1.401 1.401 1.401 100 -0.10(-6.60%)
Nov 06, 2017 1.550 1.565 1.450 1.500 2,102 +0.05(+3.45%)
Nov 03, 2017 1.678 1.678 1.450 1.450 1,800 -0.13(-8.11%)
Nov 02, 2017 1.578 1.578 1.429 1.578 500 +0.05(+3.54%)
Nov 01, 2017 1.600 1.600 1.524 1.524 405 +0.00(+0.10%)
Oct 31, 2017 1.700 1.715 1.500 1.522 2,227 +0.04(+2.87%)
Oct 30, 2017 1.480 1.480 1.480 1.480 100 +0.13(+9.63%)
Oct 27, 2017 1.280 1.400 1.280 1.350 400 +0.00(+0.00%)
Oct 26, 2017 1.420 1.420 1.350 1.350 602 +0.00(+0.00%)
Oct 25, 2017 1.370 1.770 1.153 1.350 8,000 -0.15(-10.00%)
Oct 23, 2017 1.500 1.500 1.500 0 -0.30(-16.67%)
Oct 20, 2017 1.870 1.870 1.800 1.800 400 +0.12(+7.14%)
Oct 19, 2017 1.500 1.750 1.500 1.680 3,173 -0.07(-4.00%)
Oct 18, 2017 1.700 2.000 1.700 1.750 600 +0.09(+5.42%)
Oct 17, 2017 1.660 1.660 1.660 1.660 500 +0.07(+4.41%)
Oct 16, 2017 1.900 2.050 1.590 1.590 4,193 +0.22(+16.05%)
Oct 11, 2017 1.370 1.370 1.370 0 -0.13(-8.66%)
Oct 10, 2017 1.200 2.700 1.186 1.500 2,700 +0.00(+0.00%)
Oct 05, 2017 1.500 1.500 1.500 0 -0.41(-21.34%)
Oct 03, 2017 1.907 1.907 1.907 28 +0.09(+5.13%)
Oct 02, 2017 1.814 1.814 1.814 1.814 800 +0.16(+9.94%)
Sep 29, 2017 1.300 1.650 1.300 1.650 600 +0.00(+0.00%)
Sep 28, 2017 1.500 1.650 1.348 1.650 3,321 -0.01(-0.60%)
Sep 25, 2017 1.660 1.660 1.660 0 +0.01(+0.61%)
Sep 22, 2017 1.750 2.028 1.650 1.650 543 -0.25(-13.16%)
Sep 21, 2017 1.990 1.990 1.450 1.900 3,395 +0.05(+2.70%)
Sep 20, 2017 1.780 1.850 1.736 1.850 2,183 -0.41(-18.14%)
Sep 19, 2017 2.300 2.300 2.130 2.260 3,700 -0.04(-1.74%)
Sep 18, 2017 2.310 2.352 2.300 2.300 1,700 -0.35(-13.21%)
Sep 15, 2017 2.880 2.880 2.300 2.650 38,463 +0.40(+17.78%)
Sep 14, 2017 2.000 2.700 1.977 2.250 18,527 +0.35(+18.42%)
Sep 13, 2017 1.900 2.414 1.900 1.900 3,420 +0.00(+0.00%)
Sep 12, 2017 2.050 3.318 1.830 1.900 2,920 +0.30(+18.75%)
Sep 11, 2017 1.160 1.970 1.000 1.600 14,129 +0.42(+35.59%)
Sep 08, 2017 1.200 1.465 0.9274 1.180 27,100 -0.02(-1.67%)
Sep 07, 2017 1.170 1.200 1.170 1.200 300 +0.16(+15.38%)
Sep 06, 2017 1.000 1.350 1.000 1.040 1,420 +0.06(+6.12%)
Sep 05, 2017 1.030 1.040 0.9800 0.9800 1,222 -0.11(-10.09%)
Sep 01, 2017 1.200 1.200 1.050 1.090 700 +0.05(+4.81%)
Aug 31, 2017 1.160 1.160 0.9567 1.040 3,400 -0.12(-10.34%)
Aug 30, 2017 1.200 1.240 1.140 1.160 2,600 -0.09(-7.20%)
Aug 29, 2017 1.250 2.242 1.050 1.250 5,310 +0.00(+0.00%)
Aug 25, 2017 1.250 1.250 1.250 30 +0.20(+19.05%)
Aug 23, 2017 1.050 1.050 1.050 0 +0.05(+5.00%)
Aug 22, 2017 1.000 1.000 1.000 1.000 148 -0.42(-29.58%)
Aug 18, 2017 1.420 1.420 1.420 55 +0.41(+40.59%)
Aug 10, 2017 1.010 1.010 1.010 0 -0.05(-4.72%)
Aug 09, 2017 1.010 1.060 1.010 1.060 200 -0.03(-2.75%)
Aug 08, 2017 1.010 1.090 1.010 1.090 200 -0.02(-1.80%)
Aug 07, 2017 1.010 1.110 1.010 1.110 200 -0.09(-7.50%)
Aug 04, 2017 0.9960 1.200 0.9960 1.200 200 +0.01(+0.84%)
Aug 02, 2017 1.190 1.190 1.190 0 +0.14(+13.33%)
Aug 01, 2017 1.100 1.100 1.050 1.050 200 -0.13(-11.02%)
Jul 31, 2017 1.060 1.180 1.060 1.180 1,200 -0.02(-1.67%)
Jul 28, 2017 1.200 1.200 1.077 1.200 600 -0.01(-0.83%)
Jul 25, 2017 1.210 1.210 1.210 0 +0.05(+4.31%)
Jul 21, 2017 1.160 1.160 1.160 0 -0.34(-22.67%)
Jul 19, 2017 1.500 1.500 1.500 0 -0.11(-6.83%)
Jul 17, 2017 1.610 1.610 1.610 0 -0.39(-19.50%)
Jul 03, 2017 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Jun 30, 2017 2.000 2.000 2.000 0 +0.48(+31.38%)
Jun 27, 2017 1.522 1.522 1.522 0 -0.48(-23.89%)
Jun 20, 2017 2.000 2.000 2.000 0 +0.49(+32.45%)
Jun 15, 2017 1.510 1.510 1.510 20 -0.49(-24.50%)
Jun 12, 2017 2.000 2.000 2.000 0 +0.20(+11.11%)
Jun 08, 2017 1.800 1.800 1.800 0 -0.06(-3.23%)
Jun 07, 2017 1.860 1.860 1.860 1.860 2,478 -0.01(-0.74%)
Jun 06, 2017 1.874 1.874 1.874 1.874 220 -0.52(-21.60%)
May 31, 2017 2.390 2.390 2.390 0 -0.61(-20.33%)
May 30, 2017 2.250 3.125 1.900 3.000 10,882 +1.60(+114.29%)
May 26, 2017 1.550 1.683 1.400 1.400 1,350 -0.58(-29.29%)
May 24, 2017 1.980 1.980 1.980 0 -0.32(-13.91%)
May 23, 2017 4.400 4.400 1.000 2.300 5,009 -2.23(-49.17%)
May 22, 2017 4.525 4.525 4.525 4.525 235 +2.78(+158.58%)
May 10, 2017 1.750 1.750 1.750 0 +0.11(+7.03%)
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.