Quantcast

PAVmed Inc. Warrant Historical Stock Prices

PAVMW 
$0.2258
*  
unch
unch
Get PAVMW Alerts
*Delayed - data as of Sep. 18, 2018  -  Find a broker to begin trading PAVMW now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JUN-2018 TO 18-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A 0.2258 0
09/18/2018 0.2258 0.2258 0.2258 0.2258 00
09/17/2018 0.2258 0.2258 0.2258 0.2258 00
09/14/2018 0.2258 0.2258 0.2258 0.2258 00
09/13/2018 0.2258 0.2258 0.2258 0.2258 00
09/12/2018 0.2258 0.2258 0.2258 0.2258 00
09/11/2018 0.2258 0.2258 0.2258 0.2258 00
09/10/2018 0.2258 0.2258 0.2258 0.2258 00
09/07/2018 0.2258 0.2258 0.2258 0.2258 00
09/06/2018 0.2258 0.2258 0.2258 0.2258 00
09/05/2018 0.2258 0.2258 0.2258 0.2258 00
09/04/2018 0.2258 0.2258 0.2258 0.2258 00
08/31/2018 0.301 0.301 0.2258 0.2258 806
08/30/2018 0.13 0.43 0.1296 0.43 3,046
08/29/2018 0.1 0.1 0.1 0.1 1,446
08/28/2018 0.13 0.13 0.13 0.13 00
08/27/2018 0.13 0.13 0.13 0.13 00
08/24/2018 0.13 0.13 0.13 0.13 00
08/23/2018 0.13 0.13 0.13 0.13 00
08/22/2018 0.13 0.13 0.13 0.13 00
08/21/2018 0.13 0.13 0.13 0.13 00
08/20/2018 0.13 0.13 0.13 0.13 200
08/17/2018 0.14 0.14 0.14 0.14 00
08/16/2018 0.14 0.14 0.14 0.14 00
08/15/2018 0.14 0.14 0.14 0.14 00
08/14/2018 0.14 0.14 0.14 0.14 00
08/13/2018 0.14 0.14 0.14 0.14 00
08/10/2018 0.14 0.14 0.14 0.14 00
08/09/2018 0.14 0.14 0.14 0.14 00
08/08/2018 0.14 0.14 0.14 0.14 200
08/07/2018 0.13 0.13 0.13 0.13 00
08/06/2018 0.13 0.13 0.13 0.13 00
08/03/2018 0.13 0.13 0.13 0.13 00
08/02/2018 0.13 0.13 0.13 0.13 00
08/01/2018 0.13 0.13 0.13 0.13 00
07/31/2018 0.13 0.13 0.13 0.13 00
07/30/2018 0.13 0.13 0.13 0.13 00
07/27/2018 0.13 0.13 0.13 0.13 00
07/26/2018 0.13 0.13 0.13 0.13 00
07/25/2018 0.13 0.13 0.13 0.13 00
07/24/2018 0.13 0.13 0.13 0.13 00
07/23/2018 0.13 0.13 0.13 0.13 00
07/20/2018 0.13 0.13 0.13 0.13 00
07/19/2018 0.13 0.13 0.13 0.13 00
07/18/2018 0.13 0.13 0.13 0.13 00
07/17/2018 0.13 0.13 0.13 0.13 100
07/16/2018 0.35 0.35 0.35 0.35 00
07/13/2018 0.35 0.35 0.35 0.35 00
07/12/2018 0.35 0.35 0.35 0.35 00
07/11/2018 0.35 0.35 0.35 0.35 00
07/10/2018 0.34 0.4375 0.34 0.35 2,207
07/09/2018 0.15 0.15 0.15 0.15 1,000
07/06/2018 0.35 0.35 0.35 0.35 00
07/05/2018 0.35 0.35 0.35 0.35 00
07/03/2018 0.35 0.35 0.35 0.35 00
07/02/2018 0.35 0.35 0.35 0.35 00
06/29/2018 0.35 0.35 0.35 0.35 00
06/28/2018 0.35 0.35 0.35 0.35 00
06/27/2018 0.35 0.35 0.35 0.35 200
06/26/2018 0.2204 0.2204 0.2204 0.2204 00
06/25/2018 0.4 0.5 0.22 0.2204 1,498
06/22/2018 0.38 0.4 0.38 0.4 400
06/21/2018 0.24 0.24 0.24 0.24 00
06/20/2018 0.24 0.24 0.24 0.24 00
06/19/2018 0.24 0.24 0.24 0.24 00
06/18/2018 0.24 0.24 0.24 0.24 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio