Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Pavmed Inc (NQ: PAVM )

1.450 +0.010 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 30, 2023 0.2900 0.3250 0.2900 0.3090 695,331 +0.02(+7.67%)
Nov 29, 2023 0.2772 0.2999 0.2650 0.2870 265,844 +0.01(+3.42%)
Nov 28, 2023 0.2720 0.3096 0.2000 0.2775 993,175 +0.01(+3.62%)
Nov 27, 2023 0.2416 0.2800 0.2302 0.2678 1,135,402 +0.04(+15.48%)
Nov 24, 2023 0.2255 0.2390 0.2148 0.2319 140,768 +0.02(+7.96%)
Nov 22, 2023 0.2100 0.2299 0.2100 0.2148 413,649 +0.01(+3.77%)
Nov 21, 2023 0.2110 0.2200 0.2020 0.2070 279,678 -0.01(-5.57%)
Nov 20, 2023 0.2200 0.2236 0.2013 0.2192 401,573 +0.00(+0.55%)
Nov 17, 2023 0.2400 0.2400 0.2024 0.2180 617,160 -0.00(-1.40%)
Nov 16, 2023 0.2600 0.2620 0.2200 0.2211 250,635 +0.00(+0.05%)
Nov 15, 2023 0.2200 0.2348 0.2207 0.2210 494,662 +0.00(+0.14%)
Nov 14, 2023 0.2300 0.2365 0.2200 0.2207 412,857 -0.00(-1.91%)
Nov 13, 2023 0.2300 0.2399 0.2221 0.2250 645,362 -0.01(-4.70%)
Nov 10, 2023 0.2500 0.2598 0.2303 0.2361 223,201 -0.02(-6.38%)
Nov 09, 2023 0.2520 0.2600 0.2480 0.2522 189,438 -0.01(-2.96%)
Nov 08, 2023 0.2700 0.2800 0.2541 0.2599 91,610 -0.02(-7.18%)
Nov 07, 2023 0.2830 0.2882 0.2510 0.2800 247,259 +0.01(+4.28%)
Nov 06, 2023 0.2700 0.2700 0.2545 0.2685 191,958 +0.00(+1.70%)
Nov 03, 2023 0.2500 0.2882 0.2400 0.2640 458,756 +0.02(+9.68%)
Nov 02, 2023 0.2500 0.2698 0.2222 0.2407 770,530 -0.01(-5.16%)
Nov 01, 2023 0.2600 0.2613 0.2400 0.2538 307,533 -0.01(-2.87%)
Oct 31, 2023 0.2649 0.2700 0.2423 0.2613 262,660 +0.00(+0.08%)
Oct 30, 2023 0.2688 0.2809 0.2500 0.2611 134,090 +0.00(+1.60%)
Oct 27, 2023 0.2609 0.2740 0.2400 0.2570 311,064 -0.01(-2.65%)
Oct 26, 2023 0.2559 0.2799 0.2550 0.2640 165,194 +0.01(+3.13%)
Oct 25, 2023 0.2600 0.2895 0.2550 0.2560 243,964 -0.03(-9.67%)
Oct 24, 2023 0.2860 0.2939 0.2600 0.2834 264,183 -0.00(-1.60%)
Oct 23, 2023 0.2910 0.2974 0.2683 0.2880 369,107 -0.01(-4.00%)
Oct 20, 2023 0.2700 0.3098 0.2550 0.3000 448,859 +0.02(+5.67%)
Oct 19, 2023 0.2981 0.3199 0.2817 0.2839 244,930 -0.02(-7.61%)
Oct 18, 2023 0.2900 0.3240 0.2500 0.3073 716,049 +0.01(+3.29%)
Oct 17, 2023 0.3100 0.3283 0.2975 0.2975 220,323 -0.02(-5.25%)
Oct 16, 2023 0.2851 0.3350 0.2899 0.3140 298,699 +0.02(+6.84%)
Oct 13, 2023 0.2900 0.3050 0.2830 0.2939 318,559 +0.00(+1.34%)
Oct 12, 2023 0.3200 0.3239 0.2810 0.2900 317,506 +0.00(+0.00%)
Oct 11, 2023 0.2839 0.3100 0.2801 0.2900 244,521 +0.01(+1.75%)
Oct 10, 2023 0.2900 0.3050 0.2700 0.2850 312,249 -0.01(-4.23%)
Oct 09, 2023 0.2800 0.3010 0.2700 0.2976 198,987 +0.01(+2.62%)
Oct 06, 2023 0.2900 0.2900 0.2650 0.2900 329,652 +0.01(+3.57%)
Oct 05, 2023 0.2800 0.2870 0.2700 0.2800 202,507 +0.01(+3.70%)
Oct 04, 2023 0.2900 0.3100 0.2700 0.2700 312,962 -0.02(-6.90%)
Oct 03, 2023 0.3200 0.3200 0.2710 0.2900 281,451 -0.01(-2.03%)
Oct 02, 2023 0.3000 0.3200 0.2832 0.2960 206,440 +0.00(+0.48%)
Sep 29, 2023 0.3150 0.3297 0.2946 0.2946 534,911 -0.02(-4.97%)
Sep 28, 2023 0.3125 0.3311 0.3050 0.3100 278,840 -0.01(-1.59%)
Sep 27, 2023 0.3505 0.3600 0.3140 0.3150 507,134 -0.04(-10.74%)
Sep 26, 2023 0.3507 0.3690 0.3250 0.3529 668,812 -0.01(-2.03%)
Sep 25, 2023 0.3000 0.3730 0.3400 0.3602 1,361,627 +0.04(+12.92%)
Sep 22, 2023 0.3104 0.3248 0.3001 0.3190 631,267 -0.00(-0.31%)
Sep 21, 2023 0.3000 0.3220 0.2936 0.3200 941,476 +0.01(+2.63%)
Sep 20, 2023 0.3300 0.3600 0.3000 0.3118 1,108,871 -0.02(-7.01%)
Sep 19, 2023 0.3200 0.3800 0.3001 0.3353 2,235,356 +0.04(+14.28%)
Sep 18, 2023 0.3085 0.3152 0.2906 0.2934 411,270 -0.02(-7.74%)
Sep 15, 2023 0.3300 0.3300 0.3027 0.3180 785,223 -0.01(-3.64%)
Sep 14, 2023 0.3452 0.3677 0.3300 0.3300 623,647 -0.02(-4.87%)
Sep 13, 2023 0.4000 0.4177 0.3310 0.3469 1,102,039 -0.04(-10.68%)
Sep 12, 2023 0.5200 0.5280 0.3771 0.3884 3,202,078 -0.10(-20.90%)
Sep 11, 2023 0.5000 0.6000 0.4696 0.4910 3,251,972 +0.03(+6.32%)
Sep 08, 2023 0.5100 0.5100 0.4389 0.4618 1,393,850 -0.04(-7.27%)
Sep 07, 2023 0.4500 0.5100 0.4220 0.4980 1,418,416 +0.07(+17.26%)
Sep 06, 2023 0.4100 0.4700 0.4100 0.4247 1,247,821 +0.02(+5.07%)
Sep 05, 2023 0.3810 0.4300 0.3810 0.4042 1,437,086 +0.03(+8.42%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.