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 30, 2020 1.050 1.085 1.040 1.040 1,164 +0.04(+3.84%)
Apr 29, 2020 1.173 1.173 1.002 1.002 308 -0.13(-11.66%)
Apr 28, 2020 1.090 1.134 1.085 1.134 601 -0.02(-1.42%)
Apr 27, 2020 1.150 1.150 1.150 189 +0.00(+0.00%)
Apr 24, 2020 1.200 1.200 1.150 1.150 500 -0.08(-6.50%)
Apr 23, 2020 1.000 1.594 1.000 1.230 8,354 +0.20(+19.42%)
Apr 22, 2020 1.200 1.300 1.030 1.030 1,191 +0.03(+3.00%)
Apr 21, 2020 1.250 1.559 0.9912 1.000 4,226 +0.00(+0.00%)
Apr 20, 2020 0.7500 1.000 0.6567 1.000 2,532 -0.51(-33.64%)
Apr 17, 2020 1.340 1.625 1.270 1.507 2,700 +0.33(+27.70%)
Apr 16, 2020 1.180 1.180 1.180 3 +0.00(+0.00%)
Apr 14, 2020 1.180 1.180 1.180 0 +0.00(+0.00%)
Apr 13, 2020 1.286 1.286 1.150 1.180 2,438 -0.17(-12.59%)
Apr 07, 2020 1.350 1.350 1.350 0 +0.09(+7.14%)
Apr 01, 2020 1.260 1.260 1.260 0 +0.00(+0.00%)
Mar 27, 2020 1.260 1.260 1.260 0 +0.01(+0.80%)
Mar 25, 2020 1.250 1.250 1.250 0 +0.30(+31.58%)
Mar 20, 2020 0.9500 0.9500 0.9500 0 -0.10(-9.52%)
Mar 12, 2020 1.050 1.050 1.050 0 +0.00(+0.00%)
Mar 10, 2020 1.050 1.050 1.050 0 -0.05(-4.98%)
Mar 09, 2020 1.113 1.113 1.105 1.105 1,191 -0.05(-4.49%)
Mar 06, 2020 1.157 1.157 1.157 1.157 100 -0.29(-20.21%)
Mar 05, 2020 1.450 1.450 1.450 55 +0.00(+0.00%)
Mar 04, 2020 1.450 1.450 1.450 100 +0.00(+0.00%)
Mar 03, 2020 1.100 1.450 1.100 1.450 1,885 +0.45(+45.00%)
Mar 02, 2020 0.9405 1.000 0.9405 1.000 6,402 +0.04(+3.86%)
Feb 28, 2020 0.8900 0.9628 0.8000 0.9628 900 +0.01(+1.48%)
Feb 27, 2020 0.9688 0.9688 0.8000 0.9488 1,977 -0.41(-29.99%)
Feb 26, 2020 1.450 1.450 1.205 1.355 506 +0.26(+23.21%)
Feb 25, 2020 1.400 1.500 1.090 1.100 10,047 -0.30(-21.43%)
Feb 24, 2020 0.8962 4.500 0.8028 1.400 22,813 +0.63(+82.13%)
Feb 21, 2020 0.7500 0.7687 0.7500 0.7687 2,600 +0.03(+3.88%)
Feb 20, 2020 0.6891 0.7400 0.6891 0.7400 4,457 +0.01(+1.37%)
Feb 19, 2020 0.7300 0.7300 0.7300 50 +0.00(+0.00%)
Feb 18, 2020 0.7400 0.7400 0.7300 0.7300 3,200 +0.01(+1.39%)
Feb 14, 2020 0.7000 0.7497 0.5660 0.7200 6,400 +0.05(+7.78%)
Feb 12, 2020 0.6680 0.6680 0.6680 0 +0.02(+2.77%)
Feb 10, 2020 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Feb 04, 2020 0.6500 0.6500 0.6500 0 +0.02(+3.17%)
Feb 03, 2020 0.6100 0.6300 0.6100 0.6300 300 +0.00(+0.00%)
Jan 29, 2020 0.6300 0.6300 0.6300 0 -0.29(-31.50%)
Jan 27, 2020 0.9197 0.9197 0.9197 0 +0.00(+0.00%)
Jan 21, 2020 0.9197 0.9197 0.9197 0 +0.00(+0.00%)
Jan 16, 2020 0.9197 0.9197 0.9197 0 +0.66(+255.10%)
Jan 15, 2020 0.5900 0.5900 0.2590 0.2590 514 -0.24(-48.01%)
Jan 14, 2020 0.4982 0.4982 0.4982 314 +0.00(+0.00%)
Jan 13, 2020 0.4789 0.5000 0.3600 0.4982 2,400 +0.25(+100.73%)
Jan 10, 2020 0.1040 0.3000 0.1040 0.2482 3,400 +0.17(+210.25%)
Jan 07, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 03, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 02, 2020 0.2198 0.2198 0.0800 0.0800 1,000 +0.00(+0.00%)
Dec 27, 2019 0.0800 0.0800 0.0800 0 -0.12(-60.00%)
Dec 26, 2019 0.2000 0.2000 0.2000 0.2000 3,460 +0.14(+249.65%)
Dec 24, 2019 0.0572 0.0572 0.0572 44 +0.00(+0.00%)
Dec 20, 2019 0.0572 0.0572 0.0572 0 +0.00(+0.00%)
Dec 19, 2019 0.0572 0.0572 0.0572 10 +0.00(+0.00%)
Dec 17, 2019 0.0572 0.0572 0.0572 0 +0.00(+0.00%)
Dec 13, 2019 0.0572 0.0572 0.0572 0 -0.02(-29.90%)
Dec 06, 2019 0.0816 0.0816 0.0816 0 +0.02(+36.00%)
Dec 05, 2019 0.0600 0.0600 0.0600 65 +0.00(+0.00%)
Nov 15, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 05, 2019 0.0600 0.0600 0.0600 0 +0.01(+13.21%)
Oct 30, 2019 0.0530 0.0530 0.0530 0 -0.02(-30.54%)
Sep 25, 2019 0.0763 0.0763 0.0763 0 +0.01(+9.00%)
Sep 24, 2019 0.0700 0.0700 0.0600 0.0700 8,200 -0.03(-30.07%)
Sep 23, 2019 0.1000 0.1001 0.1000 0.1001 2,000 +0.03(+45.49%)
Sep 10, 2019 0.0688 0.0688 0.0688 0 -0.01(-14.00%)
Sep 09, 2019 0.0800 0.0800 0.0800 0.0800 550 -0.07(-46.67%)
Sep 04, 2019 0.1500 0.1500 0.1500 0 +0.03(+30.32%)
Sep 03, 2019 0.1151 0.1151 0.1151 0.1151 100 -0.01(-9.01%)
Aug 27, 2019 0.1265 0.1265 0.1265 0 +0.00(+0.00%)
Aug 21, 2019 0.1265 0.1265 0.1265 0 +0.00(+0.00%)
Aug 19, 2019 0.1265 0.1265 0.1265 0 -0.06(-33.14%)
Aug 08, 2019 0.1892 0.1892 0.1892 0 +0.04(+27.07%)
Aug 06, 2019 0.1489 0.1489 0.1489 0 -0.09(-36.67%)
Jul 23, 2019 0.2351 0.2351 0.2351 0 +0.04(+19.77%)
Jul 18, 2019 0.1963 0.1963 0.1963 0 +0.05(+30.00%)
Jul 17, 2019 0.1510 0.1510 0.1510 0.1510 800 -0.10(-40.13%)
Jul 15, 2019 0.2522 0.2522 0.2522 0 -0.16(-39.13%)
Jul 10, 2019 0.4143 0.4143 0.4143 0 +0.16(+62.60%)
Jul 08, 2019 0.2548 0.2548 0.2548 0 +0.10(+68.97%)
Jul 05, 2019 0.3402 0.3402 0.1508 0.1508 400 -0.34(-68.97%)
Jun 27, 2019 0.4860 0.4860 0.4860 0 +0.07(+15.71%)
Jun 26, 2019 0.4200 0.4200 0.4200 0.4200 100 +0.02(+4.56%)
Jun 25, 2019 0.4206 0.4206 0.4017 0.4017 996 +0.08(+23.60%)
Jun 20, 2019 0.3250 0.3250 0.3250 0 +0.08(+30.00%)
Jun 19, 2019 0.2500 0.2500 0.2500 0.2500 500 -0.24(-48.86%)
Jun 11, 2019 0.4889 0.4889 0.4889 0 +0.00(+0.00%)
May 21, 2019 0.4889 0.4889 0.4889 0 +0.34(+225.72%)
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.