Skip to main content
PAVmed Inc. (PAVM)
NASDAQ: PAVM · Real-Time Price · USD
0.792
+0.012 (1.51%)
Feb 21, 2025, 4:00 PM EST - Market closed

PAVmed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 12, 20250.710.710.660.670.67-6.82%58,212
Feb 11, 20250.720.790.680.720.72-0.06%307,693
Feb 10, 20250.620.750.620.720.7216.03%500,725
Feb 7, 20250.610.630.600.620.620.99%106,478
Feb 6, 20250.650.650.600.610.61-3.17%100,771
Feb 5, 20250.650.660.630.630.63-2.24%27,769
Feb 4, 20250.660.660.630.650.65-1.74%130,124
Feb 3, 20250.650.660.620.660.66-0.60%208,299
Jan 31, 20250.670.700.640.660.66-0.75%71,999
Jan 30, 20250.640.690.620.670.673.88%118,534
Jan 29, 20250.650.650.620.640.640.02%45,762
Jan 28, 20250.650.660.640.640.640.20%87,515
Jan 27, 20250.640.650.620.640.64-0.83%51,231
Jan 24, 20250.590.680.590.650.656.02%441,730
Jan 23, 20250.590.610.580.610.613.59%57,357
Jan 22, 20250.660.660.570.590.59-9.23%160,486
Jan 21, 20250.660.660.640.650.65-147,044
Jan 17, 20250.660.660.620.650.650.81%52,695
Jan 16, 20250.670.670.620.640.64-0.65%96,620
Jan 15, 20250.600.650.600.650.658.35%120,331
Jan 14, 20250.600.640.580.600.60-0.17%93,398
Jan 13, 20250.600.650.590.600.60-1.27%211,138
Jan 10, 20250.620.650.590.610.61-1.89%95,382
Jan 8, 20250.630.640.580.620.62-3.05%216,116
Jan 7, 20250.650.650.630.640.64-0.67%126,059
Jan 6, 20250.680.710.610.640.64-4.43%379,801
Jan 3, 20250.650.760.600.670.675.16%1,435,751
Jan 2, 20250.630.660.610.640.641.99%73,866
Dec 31, 20240.660.660.620.630.63-2.17%96,249
Dec 30, 20240.670.670.630.640.64-1.02%199,706
Dec 27, 20240.640.670.600.650.65-2.04%115,205
Dec 26, 20240.660.670.630.660.660.82%81,236
Dec 24, 20240.640.660.570.660.661.72%391,789
Dec 23, 20240.610.900.610.650.6510.82%1,831,181
Dec 20, 20240.610.640.580.580.58-3.82%72,707
Dec 19, 20240.620.620.590.610.61-2.40%72,933
Dec 18, 20240.680.690.600.620.62-8.82%287,333
Dec 17, 20240.720.740.660.680.68-5.61%108,009
Dec 16, 20240.770.780.720.720.72-5.78%71,939
Dec 13, 20240.820.830.720.760.76-1.97%149,830
Dec 12, 20240.800.850.760.780.78-3.70%85,392
Dec 11, 20240.850.850.720.810.81-4.72%228,314
Dec 10, 20240.910.910.850.850.85-0.25%89,185
Dec 9, 20240.960.980.830.850.85-12.14%206,409
Dec 6, 20240.991.030.950.970.970.24%137,698
Dec 5, 20241.061.060.920.970.97-12.04%266,322
Dec 4, 20241.191.251.101.101.10-6.78%122,389
Dec 3, 20241.101.201.091.181.186.31%146,925
Dec 2, 20240.951.140.951.111.1114.43%145,782
Nov 29, 20240.921.000.920.970.973.19%21,604
Nov 27, 20240.910.970.900.940.944.44%14,551
Nov 26, 20240.900.930.900.900.901.11%19,758
Nov 25, 20241.011.030.880.890.89-10.99%72,649
Nov 22, 20241.001.050.991.001.00-0.99%54,711
Nov 21, 20241.031.091.011.011.01-1.94%42,920
Nov 20, 20240.991.100.991.031.030.98%43,175
Nov 19, 20241.041.091.011.021.02-166,426
Nov 18, 20241.121.121.011.021.02-10.53%59,786
Nov 15, 20241.171.171.031.141.144.59%169,073
Nov 14, 20241.021.121.011.091.096.86%131,865
Nov 13, 20241.101.191.021.021.02-8.93%45,486
Nov 12, 20241.141.211.111.121.12-84,798
Nov 11, 20241.141.141.091.121.120.90%34,081
Nov 8, 20241.061.121.041.111.115.21%58,005
Nov 7, 20241.031.081.021.061.061.93%46,989
Nov 6, 20241.091.101.021.041.04-2.36%16,650
Nov 5, 20241.041.091.021.061.060.95%21,980
Nov 4, 20241.031.081.021.051.052.24%15,400
Nov 1, 20241.061.081.031.031.03-4.02%14,564
Oct 31, 20241.071.091.051.071.071.90%13,522
Oct 30, 20241.091.111.051.051.05-0.94%19,885
Oct 29, 20241.091.121.061.061.06-4.50%20,297
Oct 28, 20241.111.121.081.111.113.74%25,834
Oct 25, 20241.041.111.031.071.077.00%44,766
Oct 24, 20241.051.111.001.001.00-6.54%31,379
Oct 23, 20241.101.101.061.071.07-0.93%9,705
Oct 22, 20241.121.121.051.081.08-0.46%23,122
Oct 21, 20241.091.101.061.091.094.33%38,676
Oct 18, 20241.021.071.011.041.040.97%30,869
Oct 17, 20241.031.071.001.031.03-0.96%18,255
Oct 16, 20240.991.060.991.041.042.97%35,765
Oct 15, 20241.081.090.991.011.01-8.18%34,577
Oct 14, 20241.171.211.061.101.10-5.17%15,898
Oct 11, 20241.181.221.141.161.16-0.85%17,006
Oct 10, 20241.231.261.141.171.17-6.40%49,920
Oct 9, 20241.211.291.211.251.254.17%20,083
Oct 8, 20241.201.261.171.201.200.84%39,234
Oct 7, 20241.211.281.131.191.19-6.30%40,813
Oct 4, 20241.271.321.211.271.27-1.93%13,858
Oct 3, 20241.281.311.251.301.303.60%24,682
Oct 2, 20241.221.281.181.251.25-6.02%61,989
Oct 1, 20241.231.451.211.331.338.13%54,693
Sep 30, 20241.161.261.151.231.235.13%58,896
Sep 27, 20241.171.171.101.171.170.86%30,961
Sep 26, 20241.161.221.141.161.160.87%13,418