Pavmed Inc WT (NQ: PAVMW )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	1.240	1.240	0.6891	0.8900	6,505	-0.36(-28.80%)
Nov 29, 2017	1.310	1.340	1.250	1.250	2,550	+0.03(+2.46%)
Nov 28, 2017	1.200	1.250	1.160	1.220	5,302	+0.07(+6.09%)
Nov 22, 2017		1.150	1.150	1.150	0	-0.10(-8.00%)
Nov 21, 2017	1.320	1.320	1.250	1.250	254	-0.05(-3.85%)
Nov 20, 2017	1.330	1.370	1.250	1.300	2,497	+0.00(+0.00%)
Nov 17, 2017	1.202	1.300	1.202	1.300	1,600	+0.25(+23.80%)
Nov 16, 2017	1.000	1.100	1.000	1.050	2,543	+0.05(+5.01%)
Nov 15, 2017	1.000	1.010	0.8229	1.000	2,000	-0.03(-2.91%)
Nov 14, 2017	1.350	1.350	1.030	1.030	408	-0.17(-14.17%)
Nov 13, 2017	1.010	1.200	0.9054	1.200	2,000	-0.04(-3.15%)
Nov 10, 2017	1.200	1.280	1.101	1.239	2,202	-0.06(-4.69%)
Nov 09, 2017	1.300	1.300	1.300	1.300	500	-0.10(-7.14%)
Nov 08, 2017	1.400	1.405	1.340	1.400	1,500	-0.00(-0.07%)
Nov 07, 2017	1.401	1.401	1.401	1.401	100	-0.10(-6.60%)
Nov 06, 2017	1.550	1.565	1.450	1.500	2,102	+0.05(+3.45%)
Nov 03, 2017	1.678	1.678	1.450	1.450	1,800	-0.13(-8.11%)
Nov 02, 2017	1.578	1.578	1.429	1.578	500	+0.05(+3.54%)
Nov 01, 2017	1.600	1.600	1.524	1.524	405	+0.00(+0.10%)
Oct 31, 2017	1.700	1.715	1.500	1.522	2,227	+0.04(+2.87%)
Oct 30, 2017	1.480	1.480	1.480	1.480	100	+0.13(+9.63%)
Oct 27, 2017	1.280	1.400	1.280	1.350	400	+0.00(+0.00%)
Oct 26, 2017	1.420	1.420	1.350	1.350	602	+0.00(+0.00%)
Oct 25, 2017	1.370	1.770	1.153	1.350	8,000	-0.15(-10.00%)
Oct 23, 2017		1.500	1.500	1.500	0	-0.30(-16.67%)
Oct 20, 2017	1.870	1.870	1.800	1.800	400	+0.12(+7.14%)
Oct 19, 2017	1.500	1.750	1.500	1.680	3,173	-0.07(-4.00%)
Oct 18, 2017	1.700	2.000	1.700	1.750	600	+0.09(+5.42%)
Oct 17, 2017	1.660	1.660	1.660	1.660	500	+0.07(+4.41%)
Oct 16, 2017	1.900	2.050	1.590	1.590	4,193	+0.22(+16.05%)
Oct 11, 2017		1.370	1.370	1.370	0	-0.13(-8.66%)
Oct 10, 2017	1.200	2.700	1.186	1.500	2,700	+0.00(+0.00%)
Oct 05, 2017		1.500	1.500	1.500	0	-0.41(-21.34%)
Oct 03, 2017		1.907	1.907	1.907	28	+0.09(+5.13%)
Oct 02, 2017	1.814	1.814	1.814	1.814	800	+0.16(+9.94%)
Sep 29, 2017	1.300	1.650	1.300	1.650	600	+0.00(+0.00%)
Sep 28, 2017	1.500	1.650	1.348	1.650	3,321	-0.01(-0.60%)
Sep 25, 2017		1.660	1.660	1.660	0	+0.01(+0.61%)
Sep 22, 2017	1.750	2.028	1.650	1.650	543	-0.25(-13.16%)
Sep 21, 2017	1.990	1.990	1.450	1.900	3,395	+0.05(+2.70%)
Sep 20, 2017	1.780	1.850	1.736	1.850	2,183	-0.41(-18.14%)
Sep 19, 2017	2.300	2.300	2.130	2.260	3,700	-0.04(-1.74%)
Sep 18, 2017	2.310	2.352	2.300	2.300	1,700	-0.35(-13.21%)
Sep 15, 2017	2.880	2.880	2.300	2.650	38,463	+0.40(+17.78%)
Sep 14, 2017	2.000	2.700	1.977	2.250	18,527	+0.35(+18.42%)
Sep 13, 2017	1.900	2.414	1.900	1.900	3,420	+0.00(+0.00%)
Sep 12, 2017	2.050	3.318	1.830	1.900	2,920	+0.30(+18.75%)
Sep 11, 2017	1.160	1.970	1.000	1.600	14,129	+0.42(+35.59%)
Sep 08, 2017	1.200	1.465	0.9274	1.180	27,100	-0.02(-1.67%)
Sep 07, 2017	1.170	1.200	1.170	1.200	300	+0.16(+15.38%)
Sep 06, 2017	1.000	1.350	1.000	1.040	1,420	+0.06(+6.12%)
Sep 05, 2017	1.030	1.040	0.9800	0.9800	1,222	-0.11(-10.09%)

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.