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 (NQ: PAVM )

1.650 -0.150 (-8.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
May 31, 2023 0.4500 0.4600 0.4010 0.4011 571,854 -0.05(-10.85%)
May 30, 2023 0.4200 0.4700 0.4000 0.4499 683,028 +0.04(+10.27%)
May 26, 2023 0.3906 0.4575 0.3906 0.4080 680,458 +0.02(+3.95%)
May 25, 2023 0.3800 0.4085 0.3800 0.3925 393,531 +0.01(+3.29%)
May 24, 2023 0.4100 0.4159 0.3761 0.3800 868,253 -0.03(-7.54%)
May 23, 2023 0.4300 0.4525 0.4110 0.4110 543,287 -0.02(-4.42%)
May 22, 2023 0.4500 0.4700 0.4211 0.4300 421,857 -0.02(-3.93%)
May 19, 2023 0.4600 0.4798 0.4310 0.4476 342,865 -0.00(-0.53%)
May 18, 2023 0.4696 0.4800 0.4311 0.4500 567,265 -0.01(-2.17%)
May 17, 2023 0.5400 0.5400 0.4542 0.4600 674,088 -0.06(-11.39%)
May 16, 2023 0.5000 0.5600 0.4201 0.5191 658,057 +0.01(+2.83%)
May 15, 2023 0.5100 0.5790 0.4930 0.5048 555,541 -0.02(-3.50%)
May 12, 2023 0.5170 0.5500 0.4800 0.5231 380,705 +0.01(+1.51%)
May 11, 2023 0.4957 0.5490 0.4957 0.5153 684,798 +0.00(+0.84%)
May 10, 2023 0.5000 0.5150 0.4900 0.5110 421,491 +0.01(+2.20%)
May 09, 2023 0.4940 0.5033 0.4752 0.5000 268,297 +0.01(+2.65%)
May 08, 2023 0.5219 0.5300 0.4800 0.4871 279,575 -0.04(-7.64%)
May 05, 2023 0.5302 0.5399 0.5100 0.5274 396,153 -0.01(-1.40%)
May 04, 2023 0.5205 0.5394 0.5171 0.5349 328,926 +0.01(+2.57%)
May 03, 2023 0.4800 0.5400 0.4605 0.5215 411,334 +0.05(+11.24%)
May 02, 2023 0.4700 0.4953 0.4275 0.4688 540,323 +0.01(+3.17%)
May 01, 2023 0.4300 0.4578 0.4200 0.4544 626,117 +0.01(+3.27%)
Apr 28, 2023 0.4600 0.4749 0.4200 0.4400 402,003 -0.02(-4.41%)
Apr 27, 2023 0.4700 0.4750 0.4500 0.4603 331,210 -0.01(-1.71%)
Apr 26, 2023 0.4751 0.5009 0.4602 0.4683 246,922 -0.01(-2.58%)
Apr 25, 2023 0.4900 0.5000 0.4702 0.4807 360,887 -0.01(-2.36%)
Apr 24, 2023 0.5213 0.5221 0.4912 0.4923 375,707 -0.04(-7.31%)
Apr 21, 2023 0.5600 0.5628 0.5001 0.5311 538,540 -0.03(-5.16%)
Apr 20, 2023 0.5500 0.6242 0.5257 0.5600 1,180,259 +0.03(+6.52%)
Apr 19, 2023 0.5200 0.5500 0.5000 0.5257 1,232,830 -0.00(-0.81%)
Apr 18, 2023 0.4400 0.5500 0.4400 0.5300 1,102,237 +0.08(+18.25%)
Apr 17, 2023 0.4400 0.4500 0.4268 0.4482 205,834 +0.01(+1.86%)
Apr 14, 2023 0.4300 0.4500 0.4300 0.4400 566,103 +0.00(+0.00%)
Apr 13, 2023 0.3900 0.4400 0.3840 0.4400 281,993 +0.05(+11.82%)
Apr 12, 2023 0.3976 0.4050 0.3902 0.3935 210,981 +0.00(+0.87%)
Apr 11, 2023 0.3988 0.4000 0.3801 0.3901 88,930 +0.00(+0.85%)
Apr 10, 2023 0.3700 0.3900 0.3700 0.3868 173,673 +0.02(+5.68%)
Apr 06, 2023 0.3700 0.3765 0.3650 0.3660 201,964 -0.00(-0.57%)
Apr 05, 2023 0.3900 0.3900 0.3618 0.3681 336,424 -0.03(-7.74%)
Apr 04, 2023 0.4290 0.4290 0.3898 0.3990 207,567 -0.02(-5.00%)
Apr 03, 2023 0.4000 0.4310 0.3900 0.4200 603,240 +0.05(+12.45%)
Mar 31, 2023 0.3800 0.4500 0.3640 0.3735 1,248,166 -0.01(-1.53%)
Mar 30, 2023 0.3560 0.3800 0.3550 0.3793 462,050 +0.02(+6.85%)
Mar 29, 2023 0.3600 0.3698 0.3501 0.3550 211,382 -0.01(-2.55%)
Mar 28, 2023 0.3700 0.3700 0.3520 0.3643 380,727 +0.00(+0.66%)
Mar 27, 2023 0.3580 0.3774 0.3510 0.3619 208,714 +0.01(+1.60%)
Mar 24, 2023 0.3580 0.3681 0.3500 0.3562 222,250 -0.00(-0.50%)
Mar 23, 2023 0.3622 0.3867 0.3500 0.3580 446,678 -0.01(-3.27%)
Mar 22, 2023 0.3799 0.3829 0.3701 0.3701 176,027 -0.01(-1.83%)
Mar 21, 2023 0.3700 0.3830 0.3700 0.3770 313,626 +0.00(+1.13%)
Mar 20, 2023 0.4000 0.4100 0.3700 0.3728 282,459 +0.01(+3.53%)
Mar 17, 2023 0.4100 0.4395 0.3601 0.3601 562,854 -0.05(-12.81%)
Mar 16, 2023 0.4498 0.4500 0.4000 0.4130 430,389 -0.02(-3.95%)
Mar 15, 2023 0.4600 0.4608 0.4011 0.4300 547,448 -0.03(-6.68%)
Mar 14, 2023 0.4200 0.4988 0.4200 0.4608 607,118 +0.05(+10.98%)
Mar 13, 2023 0.4200 0.4450 0.3500 0.4152 478,061 -0.04(-8.06%)
Mar 10, 2023 0.4800 0.4900 0.4227 0.4516 401,010 -0.03(-5.92%)
Mar 09, 2023 0.4900 0.5000 0.4728 0.4800 205,865 -0.01(-2.04%)
Mar 08, 2023 0.4700 0.5000 0.4601 0.4900 254,825 +0.01(+2.08%)
Mar 07, 2023 0.5000 0.5000 0.4640 0.4800 203,087 +0.01(+1.18%)
Mar 06, 2023 0.4989 0.4989 0.4703 0.4744 235,409 -0.02(-3.18%)
Mar 03, 2023 0.4700 0.4950 0.4500 0.4900 387,771 +0.03(+7.22%)
Mar 02, 2023 0.4533 0.4690 0.4157 0.4570 299,349 +0.01(+1.47%)
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.