PAVmed Inc. (PAVM)
NASDAQ: PAVM · Real-Time Price · USD
1.050
+0.010 (0.96%)
Nov 4, 2024, 4:00 PM EST - Market closed
PAVmed Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 1.03 | 1.08 | 1.02 | 1.05 | 1.05 | 2.24% | 15,400 |
Nov 1, 2024 | 1.06 | 1.08 | 1.03 | 1.03 | 1.03 | -4.02% | 14,564 |
Oct 31, 2024 | 1.07 | 1.09 | 1.05 | 1.07 | 1.07 | 1.90% | 13,522 |
Oct 30, 2024 | 1.09 | 1.11 | 1.05 | 1.05 | 1.05 | -0.94% | 19,885 |
Oct 29, 2024 | 1.09 | 1.12 | 1.06 | 1.06 | 1.06 | -4.50% | 20,297 |
Oct 28, 2024 | 1.11 | 1.12 | 1.08 | 1.11 | 1.11 | 3.74% | 25,834 |
Oct 25, 2024 | 1.04 | 1.11 | 1.03 | 1.07 | 1.07 | 7.00% | 44,766 |
Oct 24, 2024 | 1.05 | 1.11 | 1.00 | 1.00 | 1.00 | -6.54% | 31,379 |
Oct 23, 2024 | 1.10 | 1.10 | 1.06 | 1.07 | 1.07 | -0.93% | 9,705 |
Oct 22, 2024 | 1.12 | 1.12 | 1.05 | 1.08 | 1.08 | -0.46% | 23,122 |
Oct 21, 2024 | 1.09 | 1.10 | 1.06 | 1.09 | 1.09 | 4.33% | 38,676 |
Oct 18, 2024 | 1.02 | 1.07 | 1.01 | 1.04 | 1.04 | 0.97% | 30,869 |
Oct 17, 2024 | 1.03 | 1.07 | 1.00 | 1.03 | 1.03 | -0.96% | 18,255 |
Oct 16, 2024 | 0.99 | 1.06 | 0.99 | 1.04 | 1.04 | 2.97% | 35,765 |
Oct 15, 2024 | 1.08 | 1.09 | 0.99 | 1.01 | 1.01 | -8.18% | 34,577 |
Oct 14, 2024 | 1.17 | 1.21 | 1.06 | 1.10 | 1.10 | -5.17% | 15,898 |
Oct 11, 2024 | 1.18 | 1.22 | 1.14 | 1.16 | 1.16 | -0.85% | 17,006 |
Oct 10, 2024 | 1.23 | 1.26 | 1.14 | 1.17 | 1.17 | -6.40% | 49,920 |
Oct 9, 2024 | 1.21 | 1.29 | 1.21 | 1.25 | 1.25 | 4.17% | 20,083 |
Oct 8, 2024 | 1.20 | 1.26 | 1.17 | 1.20 | 1.20 | 0.84% | 39,234 |
Oct 7, 2024 | 1.21 | 1.28 | 1.13 | 1.19 | 1.19 | -6.30% | 40,813 |
Oct 4, 2024 | 1.27 | 1.32 | 1.21 | 1.27 | 1.27 | -1.93% | 13,858 |
Oct 3, 2024 | 1.28 | 1.31 | 1.25 | 1.30 | 1.30 | 3.60% | 24,682 |
Oct 2, 2024 | 1.22 | 1.28 | 1.18 | 1.25 | 1.25 | -6.02% | 61,989 |
Oct 1, 2024 | 1.23 | 1.45 | 1.21 | 1.33 | 1.33 | 8.13% | 54,693 |
Sep 30, 2024 | 1.16 | 1.26 | 1.15 | 1.23 | 1.23 | 5.13% | 58,896 |
Sep 27, 2024 | 1.17 | 1.17 | 1.10 | 1.17 | 1.17 | 0.86% | 30,961 |
Sep 26, 2024 | 1.16 | 1.22 | 1.14 | 1.16 | 1.16 | 0.87% | 13,418 |
Sep 25, 2024 | 1.30 | 1.33 | 1.13 | 1.15 | 1.15 | -10.16% | 33,627 |
Sep 24, 2024 | 1.29 | 1.32 | 1.16 | 1.28 | 1.28 | -0.78% | 31,943 |
Sep 23, 2024 | 1.53 | 1.53 | 1.25 | 1.29 | 1.29 | -19.88% | 81,014 |
Sep 20, 2024 | 1.73 | 1.76 | 1.54 | 1.61 | 1.61 | -2.42% | 50,834 |
Sep 19, 2024 | 1.64 | 1.67 | 1.60 | 1.65 | 1.65 | 1.23% | 24,969 |
Sep 18, 2024 | 1.73 | 1.77 | 1.45 | 1.63 | 1.63 | -5.51% | 59,936 |
Sep 17, 2024 | 1.71 | 1.76 | 1.68 | 1.73 | 1.73 | -2.54% | 87,799 |
Sep 16, 2024 | 1.80 | 1.90 | 1.59 | 1.77 | 1.77 | -0.56% | 69,520 |
Sep 13, 2024 | 1.82 | 1.83 | 1.66 | 1.78 | 1.78 | 3.55% | 106,008 |
Sep 12, 2024 | 1.55 | 1.72 | 1.54 | 1.72 | 1.72 | 8.80% | 79,470 |
Sep 11, 2024 | 1.71 | 1.88 | 1.45 | 1.58 | 1.58 | -7.60% | 273,550 |
Sep 10, 2024 | 1.18 | 1.74 | 1.18 | 1.71 | 1.71 | 43.70% | 330,567 |
Sep 9, 2024 | 1.08 | 1.26 | 1.07 | 1.19 | 1.19 | 9.17% | 41,417 |
Sep 6, 2024 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | -6.03% | 32,510 |
Sep 5, 2024 | 1.13 | 1.17 | 1.07 | 1.16 | 1.16 | 5.45% | 14,691 |
Sep 4, 2024 | 1.20 | 1.32 | 1.06 | 1.10 | 1.10 | -7.33% | 239,169 |
Sep 3, 2024 | 0.93 | 1.20 | 0.91 | 1.19 | 1.19 | 30.44% | 420,579 |
Aug 30, 2024 | 0.85 | 0.92 | 0.84 | 0.91 | 0.91 | 8.29% | 108,601 |
Aug 29, 2024 | 0.88 | 0.88 | 0.80 | 0.84 | 0.84 | -4.05% | 88,071 |
Aug 28, 2024 | 0.99 | 0.99 | 0.83 | 0.88 | 0.88 | -3.76% | 99,800 |
Aug 27, 2024 | 0.85 | 0.97 | 0.81 | 0.91 | 0.91 | 12.35% | 106,962 |
Aug 26, 2024 | 0.74 | 0.82 | 0.70 | 0.81 | 0.81 | 10.20% | 133,143 |
Aug 23, 2024 | 0.70 | 0.74 | 0.70 | 0.74 | 0.74 | 7.42% | 46,471 |
Aug 22, 2024 | 0.73 | 0.73 | 0.68 | 0.68 | 0.68 | -6.20% | 44,014 |
Aug 21, 2024 | 0.73 | 0.74 | 0.68 | 0.73 | 0.73 | 4.20% | 53,900 |
Aug 20, 2024 | 0.70 | 0.71 | 0.68 | 0.70 | 0.70 | 1.45% | 32,164 |
Aug 19, 2024 | 0.70 | 0.71 | 0.67 | 0.69 | 0.69 | 1.62% | 45,463 |
Aug 16, 2024 | 0.70 | 0.71 | 0.66 | 0.68 | 0.68 | -3.14% | 32,662 |
Aug 15, 2024 | 0.74 | 0.74 | 0.68 | 0.70 | 0.70 | -2.63% | 79,898 |
Aug 14, 2024 | 0.72 | 0.74 | 0.70 | 0.72 | 0.72 | -2.72% | 40,335 |
Aug 13, 2024 | 0.85 | 0.85 | 0.67 | 0.74 | 0.74 | -7.50% | 79,670 |
Aug 12, 2024 | 0.88 | 0.88 | 0.78 | 0.80 | 0.80 | -3.73% | 43,120 |
Aug 9, 2024 | 0.82 | 0.86 | 0.78 | 0.83 | 0.83 | 3.87% | 31,631 |
Aug 8, 2024 | 0.77 | 0.80 | 0.77 | 0.80 | 0.80 | 3.23% | 12,904 |
Aug 7, 2024 | 0.81 | 0.81 | 0.76 | 0.78 | 0.78 | -1.35% | 6,770 |
Aug 6, 2024 | 0.80 | 0.81 | 0.75 | 0.79 | 0.79 | -3.12% | 15,821 |
Aug 5, 2024 | 0.76 | 0.81 | 0.73 | 0.81 | 0.81 | 1.36% | 57,892 |
Aug 2, 2024 | 0.81 | 0.81 | 0.75 | 0.80 | 0.80 | -0.22% | 64,809 |
Aug 1, 2024 | 0.85 | 0.90 | 0.78 | 0.80 | 0.80 | -7.31% | 49,294 |
Jul 31, 2024 | 0.92 | 0.92 | 0.86 | 0.87 | 0.87 | 1.76% | 24,581 |
Jul 30, 2024 | 0.98 | 0.98 | 0.80 | 0.85 | 0.85 | -15.84% | 86,739 |
Jul 29, 2024 | 1.00 | 1.03 | 0.99 | 1.01 | 1.01 | -0.49% | 108,209 |
Jul 26, 2024 | 1.02 | 1.06 | 1.01 | 1.02 | 1.02 | -2.40% | 227,725 |
Jul 25, 2024 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | - | 6,640 |
Jul 24, 2024 | 1.05 | 1.10 | 1.04 | 1.04 | 1.04 | -2.80% | 23,535 |
Jul 23, 2024 | 1.01 | 1.11 | 0.98 | 1.07 | 1.07 | 2.88% | 105,542 |
Jul 22, 2024 | 1.03 | 1.05 | 0.98 | 1.04 | 1.04 | 2.97% | 26,068 |
Jul 19, 2024 | 1.04 | 1.13 | 1.00 | 1.01 | 1.01 | -2.88% | 42,576 |
Jul 18, 2024 | 1.20 | 1.23 | 1.02 | 1.04 | 1.04 | -9.96% | 71,600 |
Jul 17, 2024 | 1.06 | 1.34 | 1.06 | 1.16 | 1.16 | 11.06% | 276,173 |
Jul 16, 2024 | 0.95 | 1.06 | 0.95 | 1.04 | 1.04 | 10.64% | 105,581 |
Jul 15, 2024 | 0.84 | 0.95 | 0.84 | 0.94 | 0.94 | 9.43% | 98,621 |
Jul 12, 2024 | 0.88 | 0.95 | 0.83 | 0.86 | 0.86 | 1.06% | 132,812 |
Jul 11, 2024 | 0.79 | 0.87 | 0.79 | 0.85 | 0.85 | 4.95% | 88,387 |
Jul 10, 2024 | 0.80 | 0.82 | 0.76 | 0.81 | 0.81 | 3.83% | 52,243 |
Jul 9, 2024 | 0.79 | 0.82 | 0.75 | 0.78 | 0.78 | -1.80% | 47,860 |
Jul 8, 2024 | 0.73 | 0.83 | 0.73 | 0.79 | 0.79 | 12.19% | 19,877 |
Jul 5, 2024 | 0.72 | 0.73 | 0.70 | 0.71 | 0.71 | - | 13,348 |
Jul 3, 2024 | 0.71 | 0.73 | 0.71 | 0.71 | 0.71 | -0.28% | 10,821 |
Jul 2, 2024 | 0.75 | 0.79 | 0.71 | 0.71 | 0.71 | -7.07% | 52,285 |
Jul 1, 2024 | 0.82 | 1.09 | 0.76 | 0.76 | 0.76 | -6.26% | 129,147 |
Jun 28, 2024 | 0.86 | 0.87 | 0.76 | 0.82 | 0.82 | 6.30% | 22,772 |
Jun 27, 2024 | 0.75 | 0.85 | 0.75 | 0.77 | 0.77 | 3.33% | 17,835 |
Jun 26, 2024 | 0.78 | 0.78 | 0.74 | 0.74 | 0.74 | 0.13% | 35,249 |
Jun 25, 2024 | 0.83 | 0.85 | 0.60 | 0.74 | 0.74 | -3.92% | 71,808 |
Jun 24, 2024 | 0.83 | 0.84 | 0.75 | 0.77 | 0.77 | -7.04% | 55,569 |
Jun 21, 2024 | 0.87 | 0.90 | 0.82 | 0.83 | 0.83 | -2.81% | 67,663 |
Jun 20, 2024 | 0.93 | 0.96 | 0.84 | 0.85 | 0.85 | -7.72% | 93,982 |
Jun 18, 2024 | 1.00 | 1.01 | 0.92 | 0.93 | 0.93 | -8.42% | 46,886 |
Jun 17, 2024 | 1.06 | 1.06 | 0.95 | 1.01 | 1.01 | -4.72% | 94,930 |
Jun 14, 2024 | 1.08 | 1.09 | 1.05 | 1.06 | 1.06 | -4.50% | 32,119 |
Jun 13, 2024 | 1.04 | 1.14 | 1.04 | 1.11 | 1.11 | 5.71% | 275,268 |