Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pavmed Inc (NQ: PAVM )

1.010 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 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 (%)
Nov 21, 2024 1.030 1.085 1.005 1.010 42,835 -0.02(-1.94%)
Nov 20, 2024 0.9900 1.100 0.9900 1.030 43,175 +0.01(+0.98%)
Nov 19, 2024 1.030 1.090 1.010 1.020 166,426 +0.00(+0.00%)
Nov 18, 2024 1.120 1.120 1.010 1.020 59,684 -0.12(-10.53%)
Nov 15, 2024 1.170 1.170 1.030 1.140 169,073 +0.05(+4.59%)
Nov 14, 2024 1.020 1.120 1.010 1.090 131,846 +0.07(+6.86%)
Nov 13, 2024 1.100 1.190 1.020 1.020 45,486 -0.10(-8.93%)
Nov 12, 2024 1.140 1.210 1.109 1.120 84,798 +0.00(+0.00%)
Nov 11, 2024 1.140 1.140 1.090 1.120 34,078 +0.01(+0.90%)
Nov 08, 2024 1.060 1.120 1.040 1.110 58,005 +0.06(+5.21%)
Nov 07, 2024 1.030 1.080 1.020 1.055 44,715 +0.02(+1.93%)
Nov 06, 2024 1.090 1.100 1.020 1.035 16,544 -0.03(-2.36%)
Nov 05, 2024 1.040 1.092 1.020 1.060 21,980 +0.01(+0.95%)
Nov 04, 2024 1.030 1.080 1.020 1.050 15,400 +0.02(+2.24%)
Nov 01, 2024 1.060 1.077 1.027 1.027 14,564 -0.04(-4.02%)
Oct 31, 2024 1.070 1.090 1.050 1.070 13,522 +0.02(+1.90%)
Oct 30, 2024 1.090 1.110 1.050 1.050 19,885 -0.01(-0.94%)
Oct 29, 2024 1.090 1.120 1.060 1.060 20,297 -0.05(-4.50%)
Oct 28, 2024 1.110 1.120 1.080 1.110 25,834 +0.04(+3.74%)
Oct 25, 2024 1.040 1.105 1.025 1.070 44,766 +0.07(+7.00%)
Oct 24, 2024 1.050 1.110 1.000 1.000 31,379 -0.07(-6.54%)
Oct 23, 2024 1.100 1.100 1.056 1.070 9,705 -0.01(-0.93%)
Oct 22, 2024 1.120 1.120 1.050 1.080 23,122 -0.00(-0.46%)
Oct 21, 2024 1.090 1.100 1.064 1.085 38,676 +0.04(+4.33%)
Oct 18, 2024 1.020 1.067 1.010 1.040 30,869 +0.01(+0.97%)
Oct 17, 2024 1.030 1.069 1.002 1.030 18,255 -0.01(-0.96%)
Oct 16, 2024 0.9900 1.060 0.9900 1.040 35,765 +0.03(+2.97%)
Oct 15, 2024 1.080 1.090 0.9901 1.010 34,577 -0.09(-8.18%)
Oct 14, 2024 1.170 1.210 1.060 1.100 15,898 -0.06(-5.17%)
Oct 11, 2024 1.180 1.220 1.140 1.160 17,006 -0.01(-0.85%)
Oct 10, 2024 1.230 1.260 1.140 1.170 49,920 -0.08(-6.40%)
Oct 09, 2024 1.211 1.293 1.211 1.250 20,081 +0.05(+4.17%)
Oct 08, 2024 1.200 1.260 1.165 1.200 39,234 +0.01(+0.84%)
Oct 07, 2024 1.210 1.280 1.125 1.190 40,813 -0.08(-6.30%)
Oct 04, 2024 1.270 1.316 1.205 1.270 13,858 -0.02(-1.93%)
Oct 03, 2024 1.280 1.308 1.250 1.295 24,682 +0.04(+3.60%)
Oct 02, 2024 1.220 1.280 1.180 1.250 61,989 -0.08(-6.02%)
Oct 01, 2024 1.230 1.448 1.210 1.330 54,693 +0.10(+8.13%)
Sep 30, 2024 1.160 1.257 1.150 1.230 58,890 +0.06(+5.13%)
Sep 27, 2024 1.170 1.170 1.100 1.170 30,961 +0.01(+0.86%)
Sep 26, 2024 1.160 1.220 1.140 1.160 13,418 +0.01(+0.87%)
Sep 25, 2024 1.300 1.330 1.130 1.150 33,627 -0.13(-10.16%)
Sep 24, 2024 1.290 1.320 1.163 1.280 31,943 -0.01(-0.78%)
Sep 23, 2024 1.530 1.530 1.250 1.290 80,925 -0.32(-19.88%)
Sep 20, 2024 1.730 1.760 1.540 1.610 50,834 -0.04(-2.42%)
Sep 19, 2024 1.640 1.673 1.600 1.650 24,969 +0.02(+1.23%)
Sep 18, 2024 1.730 1.770 1.450 1.630 57,626 -0.10(-5.51%)
Sep 17, 2024 1.710 1.760 1.680 1.725 87,799 -0.04(-2.54%)
Sep 16, 2024 1.800 1.900 1.590 1.770 69,502 -0.01(-0.56%)
Sep 13, 2024 1.820 1.830 1.660 1.780 106,008 +0.06(+3.53%)
Sep 12, 2024 1.550 1.719 1.540 1.719 79,370 +0.14(+8.82%)
Sep 11, 2024 1.710 1.880 1.450 1.580 273,550 -0.13(-7.60%)
Sep 10, 2024 1.180 1.740 1.180 1.710 328,418 +0.52(+43.70%)
Sep 09, 2024 1.080 1.257 1.070 1.190 41,392 +0.10(+9.17%)
Sep 06, 2024 1.080 1.100 1.070 1.090 32,510 -0.07(-6.03%)
Sep 05, 2024 1.130 1.170 1.070 1.160 14,577 +0.06(+5.45%)
Sep 04, 2024 1.200 1.320 1.060 1.100 239,236 -0.09(-7.31%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.