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 )

1.790 -0.090 (-4.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2018 1.200 1.230 1.160 1.160 314,078 -0.06(-4.92%)
May 30, 2018 1.210 1.260 1.160 1.220 218,985 -0.05(-3.94%)
May 29, 2018 1.300 1.330 1.260 1.270 199,812 -0.03(-2.31%)
May 25, 2018 1.300 1.300 1.300 0 +0.08(+6.56%)
May 24, 2018 1.220 1.250 1.136 1.220 196,405 +0.01(+1.14%)
May 23, 2018 1.370 1.490 1.190 1.206 288,689 -0.17(-12.54%)
May 22, 2018 1.350 1.550 1.235 1.379 168,616 +0.01(+0.66%)
May 21, 2018 1.360 1.410 1.360 1.370 65,038 +0.02(+1.48%)
May 18, 2018 1.420 1.420 1.322 1.350 70,531 -0.06(-4.54%)
May 17, 2018 1.484 1.494 1.400 1.414 86,588 -0.05(-3.14%)
May 16, 2018 1.544 1.544 1.450 1.460 82,633 -0.05(-3.31%)
May 15, 2018 1.450 1.580 1.450 1.510 88,887 +0.06(+4.14%)
May 14, 2018 1.570 1.650 1.450 1.450 323,596 -0.14(-8.81%)
May 11, 2018 1.580 1.598 1.460 1.590 60,728 +0.03(+1.92%)
May 10, 2018 1.610 1.632 1.452 1.560 59,829 -0.04(-2.50%)
May 09, 2018 1.640 1.678 1.590 1.600 20,108 -0.09(-5.33%)
May 08, 2018 1.631 1.700 1.600 1.690 30,568 +0.01(+0.65%)
May 07, 2018 1.622 1.690 1.622 1.679 5,947 +0.07(+4.29%)
May 04, 2018 1.660 1.660 1.600 1.610 3,969 -0.04(-2.42%)
May 03, 2018 1.593 1.685 1.591 1.650 3,787 -0.01(-0.60%)
May 02, 2018 1.708 1.708 1.610 1.660 9,111 +0.01(+0.61%)
May 01, 2018 1.611 1.720 1.611 1.650 58,439 +0.01(+0.61%)
Apr 30, 2018 1.584 1.650 1.570 1.640 20,932 +0.02(+1.23%)
Apr 27, 2018 1.620 1.710 1.620 1.620 32,035 +0.05(+3.18%)
Apr 26, 2018 1.600 1.700 1.570 1.570 90,672 -0.01(-0.63%)
Apr 25, 2018 1.630 1.630 1.550 1.580 29,508 +0.00(+0.00%)
Apr 24, 2018 1.700 1.799 1.520 1.580 151,283 -0.08(-4.82%)
Apr 23, 2018 1.620 1.690 1.620 1.660 28,025 +0.06(+3.62%)
Apr 20, 2018 1.620 1.620 1.602 1.602 15,319 -0.02(-1.12%)
Apr 19, 2018 1.620 1.655 1.618 1.620 9,399 -0.02(-1.21%)
Apr 18, 2018 1.620 1.700 1.620 1.640 12,538 +0.01(+0.61%)
Apr 17, 2018 1.641 1.650 1.630 1.630 14,858 -0.02(-1.21%)
Apr 16, 2018 1.660 1.660 1.610 1.650 10,693 +0.00(+0.00%)
Apr 13, 2018 1.660 1.675 1.590 1.650 131,630 -0.03(-1.83%)
Apr 12, 2018 1.712 1.720 1.621 1.681 128,869 -0.09(-5.04%)
Apr 11, 2018 1.700 1.770 1.700 1.770 44,658 +0.08(+4.70%)
Apr 10, 2018 1.650 1.710 1.650 1.691 15,326 +0.04(+2.46%)
Apr 09, 2018 1.717 1.717 1.650 1.650 28,815 -0.00(-0.20%)
Apr 06, 2018 1.688 1.688 1.640 1.653 9,810 -0.01(-0.40%)
Apr 05, 2018 1.700 1.700 1.633 1.660 36,996 -0.07(-4.05%)
Apr 04, 2018 1.600 1.730 1.600 1.730 79,616 +0.13(+8.12%)
Apr 03, 2018 1.661 1.680 1.600 1.600 51,328 -0.00(-0.23%)
Apr 02, 2018 1.750 1.750 1.550 1.604 136,123 -0.04(-2.21%)
Mar 29, 2018 1.640 1.640 1.640 0 +0.01(+0.61%)
Mar 28, 2018 1.690 1.750 1.450 1.630 259,887 -0.07(-4.12%)
Mar 27, 2018 1.720 1.730 1.690 1.700 29,471 -0.07(-3.98%)
Mar 26, 2018 1.800 1.800 1.713 1.770 21,340 -0.03(-1.64%)
Mar 23, 2018 1.770 1.800 1.687 1.800 23,085 +0.01(+0.56%)
Mar 22, 2018 1.790 1.810 1.755 1.790 15,217 +0.00(+0.01%)
Mar 21, 2018 1.710 1.800 1.670 1.790 90,049 +0.09(+5.29%)
Mar 20, 2018 1.672 1.720 1.672 1.700 11,486 +0.00(+0.00%)
Mar 19, 2018 1.750 1.780 1.680 1.700 49,034 -0.06(-3.41%)
Mar 16, 2018 1.690 1.766 1.690 1.760 25,148 +0.06(+3.53%)
Mar 15, 2018 1.780 1.780 1.670 1.700 112,613 -0.09(-5.03%)
Mar 14, 2018 1.780 1.830 1.740 1.790 303,865 -0.00(-0.18%)
Mar 13, 2018 1.779 1.830 1.750 1.793 144,382 +0.01(+0.75%)
Mar 12, 2018 1.790 1.800 1.731 1.780 42,922 +0.00(+0.00%)
Mar 09, 2018 1.750 1.780 1.750 1.780 4,896 +0.03(+1.71%)
Mar 08, 2018 1.770 1.800 1.728 1.750 43,473 +0.01(+0.57%)
Mar 07, 2018 1.770 1.740 1.740 15,624 -0.01(-0.57%)
Mar 06, 2018 1.780 1.780 1.730 1.750 19,674 +0.02(+1.16%)
Mar 05, 2018 1.700 1.800 1.670 1.730 65,422 +0.02(+1.17%)
Mar 02, 2018 1.720 1.765 1.650 1.710 88,371 -0.03(-1.72%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.