Skip to main content
PAVmed Inc. (PAVM)
NASDAQ: PAVM · Real-Time Price · USD
0.648
-0.014 (-2.04%)
At close: Dec 27, 2024, 4:00 PM
0.625
-0.023 (-3.55%)
After-hours: Dec 27, 2024, 4:04 PM EST

PAVmed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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