Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

PAVmed Inc. - Common Stock (NQ:PAVM)

0.7100 +0.0300 (+4.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2025 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 (%)
Apr 17, 2025 0.6700 0.7135 0.6700 0.7100 18,135 +0.03(+4.41%)
Apr 16, 2025 0.7290 0.7290 0.6800 0.6800 16,240 -0.04(-4.93%)
Apr 15, 2025 0.7200 0.7449 0.6503 0.7153 83,024 -0.00(-0.68%)
Apr 14, 2025 0.6790 0.7300 0.6380 0.7202 60,522 +0.04(+6.24%)
Apr 11, 2025 0.6853 0.7023 0.6443 0.6779 62,629 -0.00(-0.31%)
Apr 10, 2025 0.6730 0.6900 0.6310 0.6800 89,937 -0.01(-1.88%)
Apr 09, 2025 0.6100 0.7000 0.5800 0.6930 383,656 +0.09(+15.21%)
Apr 08, 2025 0.6000 0.6759 0.5800 0.6015 447,454 +0.00(+0.25%)
Apr 07, 2025 0.5900 0.6000 0.5500 0.6000 199,814 +0.00(+0.57%)
Apr 04, 2025 0.6575 0.6575 0.5900 0.5966 440,587 -0.06(-9.59%)
Apr 03, 2025 0.6755 0.6757 0.6500 0.6599 37,928 -0.02(-2.31%)
Apr 02, 2025 0.6852 0.7098 0.6680 0.6755 132,218 -0.02(-3.50%)
Apr 01, 2025 0.7187 0.7187 0.6944 0.7000 72,497 -0.02(-2.97%)
Mar 31, 2025 0.7268 0.7443 0.6940 0.7214 60,070 -0.03(-3.81%)
Mar 28, 2025 0.7600 0.7697 0.7131 0.7500 104,871 -0.02(-2.34%)
Mar 27, 2025 0.8000 0.8128 0.7516 0.7680 137,883 -0.05(-5.77%)
Mar 26, 2025 0.8080 0.8376 0.7702 0.8150 119,783 +0.06(+7.31%)
Mar 25, 2025 0.8000 0.8100 0.7421 0.7595 187,423 -0.04(-5.06%)
Mar 24, 2025 0.8100 0.8100 0.7590 0.8000 158,369 -0.01(-1.23%)
Mar 21, 2025 0.7850 0.8100 0.7328 0.8100 154,094 +0.04(+5.61%)
Mar 20, 2025 0.7478 0.7850 0.7200 0.7670 209,555 +0.02(+2.31%)
Mar 19, 2025 0.7700 0.7700 0.7201 0.7497 80,065 -0.02(-2.17%)
Mar 18, 2025 0.7900 0.7850 0.7200 0.7663 89,694 +0.00(+0.35%)
Mar 17, 2025 0.6600 0.8100 0.6528 0.7636 303,901 +0.10(+15.70%)
Mar 14, 2025 0.5900 0.6700 0.5900 0.6600 309,696 +0.05(+8.27%)
Mar 13, 2025 0.6100 0.6399 0.5792 0.6096 101,653 -0.00(-0.08%)
Mar 12, 2025 0.6100 0.6300 0.6001 0.6101 38,304 -0.02(-3.16%)
Mar 11, 2025 0.6500 0.6500 0.5900 0.6300 204,152 -0.03(-4.55%)
Mar 10, 2025 0.6600 0.6750 0.6320 0.6600 74,508 -0.02(-3.59%)
Mar 07, 2025 0.6700 0.6990 0.6221 0.6846 71,085 +0.01(+2.18%)
Mar 06, 2025 0.6700 0.6868 0.6300 0.6700 55,436 +0.01(+1.36%)
Mar 05, 2025 0.6763 0.6797 0.6030 0.6610 112,285 +0.00(+0.15%)
Mar 04, 2025 0.6703 0.6703 0.6500 0.6600 94,556 -0.03(-4.49%)
Mar 03, 2025 0.7260 0.7400 0.6600 0.6910 112,870 -0.05(-6.62%)
Feb 28, 2025 0.7700 0.7700 0.7002 0.7400 68,722 -0.04(-5.25%)
Feb 27, 2025 0.7100 0.7825 0.6678 0.7810 250,252 +0.07(+10.00%)
Feb 26, 2025 0.7600 0.8100 0.7100 0.7100 88,085 -0.06(-7.31%)
Feb 25, 2025 0.8000 0.8000 0.7500 0.7660 54,726 -0.04(-4.55%)
Feb 24, 2025 0.8170 0.8250 0.7622 0.8025 193,836 +0.01(+1.35%)
Feb 21, 2025 0.7600 0.8137 0.7300 0.7918 283,596 +0.01(+1.51%)
Feb 20, 2025 0.8000 0.8200 0.7261 0.7800 427,997 -0.01(-1.27%)
Feb 19, 2025 0.8620 0.8620 0.7731 0.7900 227,780 -0.05(-5.73%)
Feb 18, 2025 0.8190 0.8950 0.7710 0.8380 523,686 +0.05(+6.08%)
Feb 14, 2025 0.6600 0.8000 0.6237 0.7900 542,415 +0.13(+19.88%)
Feb 13, 2025 0.6624 0.7492 0.6500 0.6590 710,838 -0.01(-1.64%)
Feb 12, 2025 0.7100 0.7114 0.6600 0.6700 58,212 -0.05(-6.82%)
Feb 11, 2025 0.7194 0.7900 0.6800 0.7190 307,183 -0.00(-0.06%)
Feb 10, 2025 0.6200 0.7500 0.6200 0.7194 500,714 +0.10(+16.03%)
Feb 07, 2025 0.6100 0.6300 0.6001 0.6200 106,478 +0.01(+0.99%)
Feb 06, 2025 0.6500 0.6500 0.6000 0.6139 100,664 -0.02(-3.17%)
Feb 05, 2025 0.6500 0.6600 0.6270 0.6340 27,368 -0.01(-2.24%)
Feb 04, 2025 0.6580 0.6580 0.6260 0.6485 129,974 -0.01(-1.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.