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 )

0.9100 +0.0697 (+8.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 0.8500 0.9158 0.8400 0.9100 108,601 +0.07(+8.29%)
Aug 29, 2024 0.8800 0.8800 0.8000 0.8403 88,031 -0.04(-4.05%)
Aug 28, 2024 0.9900 0.9900 0.8303 0.8758 99,798 -0.03(-3.76%)
Aug 27, 2024 0.8500 0.9700 0.8100 0.9100 106,962 +0.10(+12.35%)
Aug 26, 2024 0.7400 0.8200 0.7010 0.8100 133,143 +0.08(+10.20%)
Aug 23, 2024 0.6960 0.7400 0.6960 0.7350 46,471 +0.05(+7.42%)
Aug 22, 2024 0.7300 0.7300 0.6842 0.6842 44,014 -0.05(-6.20%)
Aug 21, 2024 0.7299 0.7351 0.6825 0.7294 53,550 +0.03(+4.20%)
Aug 20, 2024 0.7000 0.7100 0.6845 0.7000 32,164 +0.01(+1.45%)
Aug 19, 2024 0.7035 0.7125 0.6700 0.6900 45,463 +0.01(+1.62%)
Aug 16, 2024 0.7000 0.7100 0.6600 0.6790 32,662 -0.02(-3.14%)
Aug 15, 2024 0.7400 0.7400 0.6800 0.7010 79,898 -0.02(-2.63%)
Aug 14, 2024 0.7200 0.7400 0.7000 0.7199 40,335 -0.02(-2.72%)
Aug 13, 2024 0.8500 0.8500 0.6722 0.7400 79,670 -0.06(-7.50%)
Aug 12, 2024 0.8830 0.8830 0.7845 0.8000 43,120 -0.03(-3.73%)
Aug 09, 2024 0.8190 0.8560 0.7750 0.8310 31,631 +0.03(+3.87%)
Aug 08, 2024 0.7700 0.8000 0.7700 0.8000 12,904 +0.03(+3.23%)
Aug 07, 2024 0.8109 0.8109 0.7579 0.7750 6,770 -0.01(-1.35%)
Aug 06, 2024 0.8000 0.8110 0.7510 0.7856 15,815 -0.03(-3.12%)
Aug 05, 2024 0.7558 0.8110 0.7300 0.8109 57,886 +0.01(+1.36%)
Aug 02, 2024 0.8100 0.8110 0.7500 0.8000 64,809 -0.00(-0.22%)
Aug 01, 2024 0.8510 0.9035 0.7791 0.8018 49,292 -0.06(-7.31%)
Jul 31, 2024 0.9190 0.9190 0.8600 0.8650 24,581 +0.02(+1.76%)
Jul 30, 2024 0.9797 0.9797 0.8000 0.8500 86,739 -0.16(-15.84%)
Jul 29, 2024 1.000 1.030 0.9855 1.010 108,189 -0.00(-0.49%)
Jul 26, 2024 1.020 1.060 1.010 1.015 227,725 -0.03(-2.40%)
Jul 25, 2024 1.040 1.055 1.040 1.040 6,640 +0.00(+0.00%)
Jul 24, 2024 1.050 1.100 1.040 1.040 23,534 -0.03(-2.80%)
Jul 23, 2024 1.010 1.110 0.9800 1.070 105,542 +0.03(+2.88%)
Jul 22, 2024 1.030 1.050 0.9846 1.040 26,068 +0.03(+2.97%)
Jul 19, 2024 1.040 1.132 0.9953 1.010 42,576 -0.03(-2.88%)
Jul 18, 2024 1.200 1.230 1.017 1.040 71,598 -0.11(-9.96%)
Jul 17, 2024 1.060 1.340 1.060 1.155 276,173 +0.11(+11.06%)
Jul 16, 2024 0.9500 1.060 0.9500 1.040 105,356 +0.10(+10.64%)
Jul 15, 2024 0.8400 0.9450 0.8400 0.9400 98,611 +0.08(+9.43%)
Jul 12, 2024 0.8800 0.9497 0.8310 0.8590 132,812 +0.01(+1.06%)
Jul 11, 2024 0.7900 0.8699 0.7900 0.8500 88,387 +0.04(+4.95%)
Jul 10, 2024 0.8000 0.8200 0.7600 0.8099 52,243 +0.03(+3.83%)
Jul 09, 2024 0.7900 0.8190 0.7500 0.7800 47,860 -0.01(-1.80%)
Jul 08, 2024 0.7300 0.8300 0.7297 0.7943 19,876 +0.09(+12.19%)
Jul 05, 2024 0.7201 0.7299 0.7000 0.7080 13,348 +0.00(+0.00%)
Jul 03, 2024 0.7100 0.7300 0.7080 0.7080 10,821 -0.00(-0.28%)
Jul 02, 2024 0.7500 0.7900 0.7100 0.7100 52,006 -0.05(-7.07%)
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.