Skip to main content
PAVmed Inc. (PAVM)
NASDAQ: PAVM · Real-Time Price · USD
1.160
+0.010 (0.87%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20241.301.331.131.151.15-10.16%33,627
Sep 24, 20241.291.321.161.281.28-0.78%31,943
Sep 23, 20241.531.531.251.291.29-19.88%81,014
Sep 20, 20241.731.761.541.611.61-2.42%50,834
Sep 19, 20241.641.671.601.651.651.23%24,969
Sep 18, 20241.731.771.451.631.63-5.51%59,936
Sep 17, 20241.711.761.681.731.73-2.54%87,799
Sep 16, 20241.801.901.591.771.77-0.56%69,520
Sep 13, 20241.821.831.661.781.783.55%106,008
Sep 12, 20241.551.721.541.721.728.80%79,470
Sep 11, 20241.711.881.451.581.58-7.60%273,550
Sep 10, 20241.181.741.181.711.7143.70%330,567
Sep 9, 20241.081.261.071.191.199.17%41,417
Sep 6, 20241.081.101.071.091.09-6.03%32,510
Sep 5, 20241.131.171.071.161.165.45%14,691
Sep 4, 20241.201.321.061.101.10-7.33%239,169
Sep 3, 20240.931.200.911.191.1930.44%420,579
Aug 30, 20240.850.920.840.910.918.29%108,601
Aug 29, 20240.880.880.800.840.84-4.05%88,071
Aug 28, 20240.990.990.830.880.88-3.76%99,800
Aug 27, 20240.850.970.810.910.9112.35%106,962
Aug 26, 20240.740.820.700.810.8110.20%133,143
Aug 23, 20240.700.740.700.740.747.42%46,471
Aug 22, 20240.730.730.680.680.68-6.20%44,014
Aug 21, 20240.730.740.680.730.734.20%53,900
Aug 20, 20240.700.710.680.700.701.45%32,164
Aug 19, 20240.700.710.670.690.691.62%45,463
Aug 16, 20240.700.710.660.680.68-3.14%32,662
Aug 15, 20240.740.740.680.700.70-2.63%79,898
Aug 14, 20240.720.740.700.720.72-2.72%40,335
Aug 13, 20240.850.850.670.740.74-7.50%79,670
Aug 12, 20240.880.880.780.800.80-3.73%43,120
Aug 9, 20240.820.860.780.830.833.87%31,631
Aug 8, 20240.770.800.770.800.803.23%12,904
Aug 7, 20240.810.810.760.780.78-1.35%6,770
Aug 6, 20240.800.810.750.790.79-3.12%15,821
Aug 5, 20240.760.810.730.810.811.36%57,892
Aug 2, 20240.810.810.750.800.80-0.22%64,809
Aug 1, 20240.850.900.780.800.80-7.31%49,294
Jul 31, 20240.920.920.860.870.871.76%24,581
Jul 30, 20240.980.980.800.850.85-15.84%86,739
Jul 29, 20241.001.030.991.011.01-0.49%108,209
Jul 26, 20241.021.061.011.021.02-2.40%227,725
Jul 25, 20241.041.061.041.041.04-6,640
Jul 24, 20241.051.101.041.041.04-2.80%23,535
Jul 23, 20241.011.110.981.071.072.88%105,542
Jul 22, 20241.031.050.981.041.042.97%26,068
Jul 19, 20241.041.131.001.011.01-2.88%42,576
Jul 18, 20241.201.231.021.041.04-9.96%71,600
Jul 17, 20241.061.341.061.161.1611.06%276,173
Jul 16, 20240.951.060.951.041.0410.64%105,581
Jul 15, 20240.840.950.840.940.949.43%98,621
Jul 12, 20240.880.950.830.860.861.06%132,812
Jul 11, 20240.790.870.790.850.854.95%88,387
Jul 10, 20240.800.820.760.810.813.83%52,243
Jul 9, 20240.790.820.750.780.78-1.80%47,860
Jul 8, 20240.730.830.730.790.7912.19%19,877
Jul 5, 20240.720.730.700.710.71-13,348
Jul 3, 20240.710.730.710.710.71-0.28%10,821
Jul 2, 20240.750.790.710.710.71-7.07%52,285
Jul 1, 20240.821.090.760.760.76-6.26%129,147
Jun 28, 20240.860.870.760.820.826.30%22,772
Jun 27, 20240.750.850.750.770.773.33%17,835
Jun 26, 20240.780.780.740.740.740.13%35,249
Jun 25, 20240.830.850.600.740.74-3.92%71,808
Jun 24, 20240.830.840.750.770.77-7.04%55,569
Jun 21, 20240.870.900.820.830.83-2.81%67,663
Jun 20, 20240.930.960.840.850.85-7.72%93,982
Jun 18, 20241.001.010.920.930.93-8.42%46,886
Jun 17, 20241.061.060.951.011.01-4.72%94,930
Jun 14, 20241.081.091.051.061.06-4.50%32,119
Jun 13, 20241.041.141.041.111.115.71%275,268
Jun 12, 20241.161.251.051.051.05-9.48%74,142
Jun 11, 20241.121.301.101.161.160.87%33,711
Jun 10, 20241.191.251.151.151.15-0.86%33,622
Jun 7, 20241.151.211.101.161.162.65%55,992
Jun 6, 20241.201.291.131.131.13-4.24%115,462
Jun 5, 20241.301.371.181.181.18-8.53%49,671
Jun 4, 20241.391.471.291.291.29-7.86%47,608
Jun 3, 20241.451.511.391.401.40-3.45%24,358
May 31, 20241.411.521.411.451.450.69%29,396
May 30, 20241.451.461.401.441.440.70%24,526
May 29, 20241.581.611.381.431.43-8.92%74,897
May 28, 20241.691.691.571.571.57-9.25%102,959
May 24, 20241.651.801.651.731.734.85%44,610
May 23, 20241.811.821.651.651.65-8.33%52,765
May 22, 20241.841.921.771.801.80-2.17%28,083
May 21, 20241.801.961.801.841.840.55%71,401
May 20, 20241.821.871.801.831.832.23%38,169
May 17, 20241.931.951.751.791.79-4.79%58,459
May 16, 20241.881.981.871.881.88-1.05%14,851
May 15, 20242.252.351.881.901.90-14.41%224,892
May 14, 20242.072.251.942.222.2215.63%107,968
May 13, 20242.142.181.851.921.92-9.43%54,358
May 10, 20242.242.332.112.122.12-5.78%20,895
May 9, 20242.232.332.182.252.252.27%24,061
May 8, 20242.362.422.202.202.20-3.08%23,566
May 7, 20242.292.372.202.272.273.65%52,093
May 6, 20242.102.242.042.192.195.80%60,532
May 3, 20242.202.202.042.072.07-7.59%17,931