Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Pavmed Inc (NQ: PAVM )

1.010 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Pavmed Inc (NQ: PAVM )

Historical Prices