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 (%)
Jan 28, 2022 0.0290 0 -0.00(-3.33%)
Jan 27, 2022 0.0300 0.0300 0.0300 0.0300 1,004 +0.01(+49.25%)
Jan 26, 2022 0.0300 0.0300 0.0201 0.0201 8,372 -0.01(-37.19%)
Jan 25, 2022 0.0300 0.0324 0.0300 0.0320 64,647 -0.02(-38.81%)
Jan 24, 2022 0.0660 0.0660 0.0400 0.0523 3,850 -0.01(-20.64%)
Jan 21, 2022 0.0507 0.0729 0.0400 0.0659 15,219 -0.02(-26.86%)
Jan 20, 2022 0.1100 0.1100 0.0900 0.0901 3,987 -0.03(-26.99%)
Jan 18, 2022 0.1234 25 +0.00(+0.00%)
Jan 12, 2022 0.1234 0 -0.11(-47.49%)
Jan 06, 2022 0.2350 0.2350 0.2350 85 +0.08(+52.60%)
Jan 05, 2022 0.1540 0.1540 0.1540 0.1540 701 +0.00(+1.58%)
Jan 04, 2022 0.1771 0.1771 0.1507 0.1516 3,450 -0.07(-31.09%)
Jan 03, 2022 0.1999 0.2200 0.1999 0.2200 15,392 +0.05(+29.41%)
Dec 31, 2021 0.1500 0.1700 0.1300 0.1700 2,415 +0.02(+13.33%)
Dec 30, 2021 0.1501 0.1502 0.1500 0.1500 7,900 -0.00(-0.20%)
Dec 29, 2021 0.1501 0.1850 0.1501 0.1503 5,774 +0.00(+0.13%)
Dec 28, 2021 0.1707 0.1707 0.1501 0.1501 3,081 -0.05(-24.95%)
Dec 27, 2021 0.2350 0.2350 0.1947 0.2000 1,653 +0.01(+5.26%)
Dec 23, 2021 0.2100 0.2100 0.1900 0.1900 3,800 -0.04(-19.15%)
Dec 22, 2021 0.1701 0.2375 0.1700 0.2350 13,195 +0.06(+38.24%)
Dec 20, 2021 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 15, 2021 0.1700 0.1700 0.1700 0 +0.02(+9.68%)
Dec 14, 2021 0.1550 0.1550 0.1550 0.1550 501 +0.00(+2.65%)
Dec 13, 2021 0.1481 0.2450 0.1480 0.1510 4,042 -0.10(-39.60%)
Dec 10, 2021 0.2260 0.2500 0.2260 0.2500 1,069 +0.05(+24.25%)
Dec 09, 2021 0.2480 0.2875 0.2000 0.2012 12,012 +0.05(+34.13%)
Dec 06, 2021 0.1500 0.1500 0.1500 7 -0.09(-36.79%)
Dec 02, 2021 0.2373 0.2373 0.2373 0 -0.04(-15.49%)
Dec 01, 2021 0.2600 0.3599 0.2600 0.2808 5,216 +0.02(+5.88%)
Nov 30, 2021 0.2651 0.2652 0.3300 0.2652 1,015 -0.06(-19.64%)
Nov 29, 2021 0.3414 0.3549 0.2600 0.3300 3,553 -0.01(-4.01%)
Nov 26, 2021 0.3434 0.4898 0.3434 0.3438 2,020 -0.06(-14.05%)
Nov 24, 2021 0.4000 0.4111 0.3400 0.4000 5,773 -0.03(-6.52%)
Nov 23, 2021 0.4999 0.5398 0.3832 0.4279 1,842 -0.05(-10.67%)
Nov 22, 2021 0.5100 0.5500 0.3600 0.4790 6,503 -0.03(-6.12%)
Nov 19, 2021 0.6506 0.6506 0.5102 0.5102 9,363 -0.06(-10.62%)
Nov 18, 2021 0.5900 0.6120 0.5708 0.5708 3,145 -0.03(-4.50%)
Nov 17, 2021 0.5300 0.7200 0.5300 0.5977 51,761 -0.35(-37.10%)
Nov 16, 2021 1.010 1.020 0.9502 0.9502 4,034 -0.05(-4.98%)
Nov 15, 2021 1.080 1.080 1.000 1.000 3,340 -0.10(-9.09%)
Nov 11, 2021 1.100 1.100 1.100 5 +0.05(+4.76%)
Nov 10, 2021 1.030 1.050 14,242 -0.04(-3.67%)
Nov 09, 2021 1.250 1.250 1.090 1.090 10,949 -0.20(-15.50%)
Nov 08, 2021 1.350 1.350 1.290 1.290 1,122 -0.03(-2.09%)
Nov 05, 2021 1.380 1.380 1.300 1.317 4,649 -0.13(-9.25%)
Nov 04, 2021 1.370 1.560 1.370 1.452 18,452 +0.09(+6.75%)
Nov 03, 2021 1.050 1.720 1.040 1.360 9,928 +0.33(+32.04%)
Nov 02, 2021 1.100 1.150 0.9803 1.030 25,758 -0.08(-7.21%)
Nov 01, 2021 1.150 1.175 1.100 1.110 16,219 -0.13(-10.48%)
Oct 29, 2021 1.410 1.410 1.230 1.240 11,260 -0.22(-15.07%)
Oct 28, 2021 1.500 1.590 1.460 1.460 2,955 -0.03(-2.02%)
Oct 27, 2021 1.490 1.490 1.490 1.490 632 -0.06(-3.86%)
Oct 26, 2021 1.725 1.550 1.550 7,590 -0.02(-1.27%)
Oct 25, 2021 1.580 1.750 1.570 1.570 1,596 +0.02(+0.96%)
Oct 22, 2021 1.710 1.710 1.550 1.555 5,794 -0.32(-17.29%)
Oct 21, 2021 1.820 1.890 1.725 1.880 6,012 +0.07(+3.87%)
Oct 20, 2021 1.840 1.840 1.810 1.810 2,256 -0.01(-0.55%)
Oct 19, 2021 1.820 1.820 1.820 1.820 239 +0.06(+3.41%)
Oct 18, 2021 1.770 1.840 1.760 1.760 2,855 -0.05(-2.76%)
Oct 15, 2021 2.240 2.240 1.750 1.810 20,338 -0.45(-19.91%)
Oct 14, 2021 2.920 2.950 1.860 2.260 21,960 -0.66(-22.60%)
Oct 13, 2021 3.140 3.160 2.920 2.920 4,010 -0.21(-6.71%)
Oct 12, 2021 3.060 3.130 3.000 3.130 4,000 +0.06(+1.95%)
Oct 11, 2021 3.520 3.520 3.070 3.070 5,829 -0.43(-12.29%)
Oct 08, 2021 3.760 3.790 3.500 3.500 3,147 -0.40(-10.26%)
Oct 07, 2021 3.880 4.050 3.730 3.900 6,832 +0.85(+27.87%)
Oct 06, 2021 3.250 3.250 3.050 3.050 1,164 -0.23(-7.01%)
Oct 05, 2021 3.350 3.450 3.280 3.280 1,201 +0.23(+7.54%)
Oct 04, 2021 3.210 3.210 2.885 3.050 8,771 -0.38(-11.08%)
Oct 01, 2021 3.850 3.850 3.220 3.430 4,316 -0.21(-5.77%)
Sep 30, 2021 3.420 3.640 3.420 3.640 726 +0.24(+7.06%)
Sep 29, 2021 3.460 3.500 3.400 3.400 2,398 -0.05(-1.45%)
Sep 28, 2021 3.700 3.700 3.420 3.450 4,469 -0.46(-11.76%)
Sep 27, 2021 4.180 4.180 3.910 3.910 1,231 -0.34(-8.00%)
Sep 24, 2021 4.200 4.400 4.080 4.250 7,610 -0.17(-3.80%)
Sep 23, 2021 3.770 4.743 3.770 4.418 73,623 +1.00(+29.18%)
Sep 22, 2021 3.170 3.420 3.171 3.420 1,252 +0.30(+9.62%)
Sep 21, 2021 2.650 3.300 2.650 3.120 788 -0.11(-3.41%)
Sep 20, 2021 3.300 3.300 3.230 3.230 505 -0.01(-0.31%)
Sep 17, 2021 2.610 3.240 2.610 3.240 1,069 +0.24(+8.00%)
Sep 16, 2021 3.000 3.000 3.000 3.000 1,009 +0.14(+4.90%)
Sep 14, 2021 2.860 2.860 2.860 34 -0.27(-8.63%)
Sep 13, 2021 3.130 3.130 3.130 3.130 204 -0.56(-15.18%)
Sep 10, 2021 3.690 3.690 3.690 3.690 357 +0.14(+3.95%)
Sep 08, 2021 3.550 3.550 3.550 10 -0.20(-5.33%)
Sep 07, 2021 3.780 3.780 3.750 3.750 1,139 -0.02(-0.53%)
Sep 03, 2021 3.690 4.580 3.690 3.770 17,704 +0.05(+1.34%)
Sep 02, 2021 3.610 3.720 3.410 3.720 2,466 +0.25(+7.20%)
Sep 01, 2021 3.000 3.630 3.000 3.470 18,895 +0.68(+24.37%)
Aug 31, 2021 2.790 2.790 2.780 2.790 2,014 -0.21(-7.00%)
Aug 30, 2021 3.000 3.000 3.000 3.000 503 +0.07(+2.39%)
Aug 27, 2021 2.930 2.930 2.930 2.930 314 +0.34(+13.13%)
Aug 26, 2021 2.580 2.600 2.580 2.590 5,320 -0.01(-0.38%)
Aug 25, 2021 2.650 2.870 2.600 2.600 4,191 +0.09(+3.59%)
Aug 24, 2021 2.270 2.630 2.270 2.510 26,753 +0.76(+43.43%)
Aug 19, 2021 1.750 1.750 1.750 50 -0.25(-12.50%)
Aug 18, 2021 1.740 2.000 1.740 2.000 4,992 +0.12(+6.38%)
Aug 16, 2021 1.880 1.880 1.880 410 -0.22(-10.48%)
Aug 13, 2021 2.710 2.710 2.020 2.100 33,714 -0.91(-30.23%)
Aug 12, 2021 2.620 3.250 2.620 3.010 8,850 +0.19(+6.74%)
Aug 11, 2021 2.820 2.820 2.820 2.820 322 -0.35(-10.99%)
Aug 10, 2021 3.168 3.168 3.168 3.168 823 -0.14(-4.29%)
Aug 09, 2021 3.630 3.630 3.310 3.310 13,138 +0.01(+0.30%)
Aug 06, 2021 3.100 3.300 2.800 3.300 9,612 +0.06(+1.85%)
Aug 05, 2021 2.720 3.240 2.720 3.240 23,646 +0.48(+17.39%)
Aug 03, 2021 2.760 2.760 2.760 3 -0.20(-6.76%)
Aug 02, 2021 2.950 2.960 2.950 2.960 1,279 +0.33(+12.55%)
Jul 30, 2021 3.000 3.000 2.630 2.630 1,733 -0.25(-8.73%)
Jul 29, 2021 2.440 3.130 2.440 2.881 67,852 +0.50(+21.07%)
Jul 28, 2021 2.040 2.380 2.040 2.380 6,090 +0.37(+18.43%)
Jul 26, 2021 2.010 2.010 2.010 5 +0.22(+12.27%)
Jul 22, 2021 1.790 1.790 1.790 0 +0.34(+23.14%)
Jul 21, 2021 1.400 1.454 1.400 1.454 1,175 +0.18(+14.46%)
Jul 19, 2021 1.270 1.270 1.270 0 -0.13(-9.29%)
Jul 16, 2021 1.550 1.550 1.400 1.400 269 +0.02(+1.45%)
Jul 15, 2021 1.500 1.500 1.380 1.380 3,163 -0.07(-4.83%)
Jul 14, 2021 1.640 1.640 1.450 1.450 5,083 -0.35(-19.44%)
Jul 13, 2021 1.800 1.800 1.800 1.800 121 +0.12(+6.94%)
Jul 12, 2021 1.770 1.770 1.683 1.683 4,962 -0.02(-0.98%)
Jul 08, 2021 1.700 1.700 1.700 112 -0.19(-9.82%)
Jul 07, 2021 1.770 1.885 1.770 1.885 448 +0.06(+3.57%)
Jul 06, 2021 1.820 1.820 1.820 1.820 430 -0.25(-12.08%)
Jul 02, 2021 2.040 2.090 1.790 2.070 9,427 +0.01(+0.49%)
Jun 30, 2021 2.060 2.060 2.060 3 -0.07(-3.29%)
Jun 29, 2021 2.140 2.140 2.130 2.130 257 -0.20(-8.58%)
Jun 25, 2021 2.330 2.330 2.330 0 -0.19(-7.54%)
Jun 23, 2021 2.520 2.520 2.520 77 +0.35(+16.13%)
Jun 22, 2021 2.590 2.590 2.170 2.170 10,924 +0.00(+0.00%)
Jun 21, 2021 2.070 2.190 2.050 2.170 4,852 -0.10(-4.41%)
Jun 18, 2021 2.300 2.300 2.270 2.270 1,027 +0.00(+0.00%)
Jun 17, 2021 2.130 2.300 2.130 2.270 871 +0.39(+20.74%)
Jun 16, 2021 1.980 1.980 1.880 1.880 3,719 -0.12(-6.00%)
Jun 15, 2021 1.800 2.000 1.780 2.000 5,387 +0.26(+14.94%)
Jun 14, 2021 1.740 1.740 1.740 1.740 100 -0.07(-3.87%)
Jun 11, 2021 1.800 1.810 1.770 1.810 2,802 -0.03(-1.63%)
Jun 10, 2021 1.850 1.850 1.840 1.840 1,616 +0.05(+2.79%)
Jun 09, 2021 2.275 2.275 1.790 1.790 3,699 -0.28(-13.52%)
Jun 08, 2021 2.240 2.240 1.870 2.070 947 -0.10(-4.62%)
Jun 07, 2021 2.020 2.170 2.020 2.170 5,007 +0.26(+13.62%)
Jun 04, 2021 1.900 2.000 1.893 1.910 7,269 +0.26(+15.76%)
Jun 03, 2021 1.680 1.680 1.640 1.650 4,303 -0.12(-6.78%)
Jun 01, 2021 1.770 1.770 1.770 56 +0.08(+4.73%)
May 28, 2021 1.690 1.690 1.690 1.690 133 +0.13(+8.33%)
May 27, 2021 1.740 1.740 1.560 1.560 16,643 -0.04(-2.50%)
May 26, 2021 1.515 1.600 1.515 1.600 1,158 +0.08(+5.26%)
May 25, 2021 1.480 1.520 1.480 1.520 8,356 +0.13(+9.02%)
May 24, 2021 1.469 1.469 1.394 1.394 268 -0.09(-5.78%)
May 21, 2021 1.350 1.480 1.350 1.480 16,269 +0.16(+12.12%)
May 19, 2021 1.320 1.320 1.320 0 +0.05(+3.93%)
May 18, 2021 1.200 1.360 1.200 1.270 1,196 +0.07(+5.83%)
May 17, 2021 1.190 1.200 1.160 1.200 4,502 +0.06(+5.26%)
May 14, 2021 1.140 1.140 1.140 1.140 704 +0.00(+0.44%)
May 13, 2021 1.280 1.280 1.110 1.135 5,145 -0.10(-8.46%)
May 12, 2021 1.240 1.240 1.240 1.240 917 +0.08(+6.89%)
May 11, 2021 1.110 1.180 1.110 1.160 10,520 +0.05(+4.50%)
May 10, 2021 1.150 1.150 1.110 1.110 4,881 -0.16(-12.60%)
May 06, 2021 1.270 1.270 1.270 85 -0.07(-5.22%)
May 05, 2021 1.340 1.340 1.340 1.340 182 +0.00(+0.00%)
May 04, 2021 1.350 1.350 1.230 1.340 5,185 -0.19(-12.42%)
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.