PAVmed Inc. (PAVM)
NASDAQ: PAVM · Real-Time Price · USD
0.7600
+0.0053 (0.70%)
Apr 25, 2025, 4:00 PM EDT - Market closed

PAVmed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20250.780.780.740.760.760.70%32,514
Apr 24, 20250.770.800.720.750.75-1.99%81,844
Apr 23, 20250.670.770.670.770.7710.00%142,527
Apr 22, 20250.670.740.640.700.706.85%43,542
Apr 21, 20250.730.730.640.660.66-7.73%85,795
Apr 17, 20250.670.710.670.710.714.41%18,135
Apr 16, 20250.730.730.680.680.68-4.93%16,240
Apr 15, 20250.720.740.650.720.72-0.68%83,024
Apr 14, 20250.680.730.640.720.726.24%60,522
Apr 11, 20250.690.700.640.680.68-0.31%62,629
Apr 10, 20250.670.690.630.680.68-1.88%89,942
Apr 9, 20250.610.700.580.690.6915.21%385,941
Apr 8, 20250.600.680.580.600.600.25%447,454
Apr 7, 20250.590.600.550.600.600.84%199,976
Apr 4, 20250.660.660.590.600.60-9.83%440,587
Apr 3, 20250.680.680.650.660.66-2.31%37,928
Apr 2, 20250.690.710.670.680.68-3.50%132,218
Apr 1, 20250.720.720.690.700.70-2.97%72,497
Mar 31, 20250.730.740.690.720.72-3.81%60,070
Mar 28, 20250.760.770.710.750.75-2.34%104,871
Mar 27, 20250.800.810.750.770.77-5.77%138,579
Mar 26, 20250.810.840.770.820.827.31%119,783
Mar 25, 20250.800.810.740.760.76-5.06%187,423
Mar 24, 20250.810.810.760.800.80-1.23%158,419
Mar 21, 20250.790.810.730.810.815.61%154,094
Mar 20, 20250.750.790.720.770.772.31%209,555
Mar 19, 20250.770.770.720.750.75-2.17%80,065
Mar 18, 20250.790.790.720.770.770.35%89,694
Mar 17, 20250.660.810.650.760.7615.70%303,901
Mar 14, 20250.590.670.590.660.668.27%309,696
Mar 13, 20250.610.640.580.610.61-0.08%101,672
Mar 12, 20250.610.630.600.610.61-3.16%38,304
Mar 11, 20250.650.650.590.630.63-4.55%204,152
Mar 10, 20250.660.680.630.660.66-3.59%74,498
Mar 7, 20250.670.700.620.680.682.18%71,085
Mar 6, 20250.670.690.630.670.671.36%55,436
Mar 5, 20250.680.680.600.660.660.15%113,210
Mar 4, 20250.670.670.650.660.66-4.49%94,556
Mar 3, 20250.730.740.660.690.69-6.62%112,870
Feb 28, 20250.770.770.700.740.74-5.25%68,722
Feb 27, 20250.710.780.670.780.7810.00%250,729
Feb 26, 20250.760.810.710.710.71-7.31%88,115
Feb 25, 20250.800.800.750.770.77-4.55%54,734
Feb 24, 20250.820.830.760.800.801.35%193,836
Feb 21, 20250.760.810.730.790.791.51%283,596
Feb 20, 20250.800.820.730.780.78-1.27%428,037
Feb 19, 20250.860.860.770.790.79-5.73%229,830
Feb 18, 20250.820.900.770.840.846.08%523,901
Feb 14, 20250.660.800.620.790.7919.88%542,415
Feb 13, 20250.660.750.650.660.66-1.64%711,149