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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 0.78 | 0.78 | 0.74 | 0.76 | 0.76 | 0.70% | 32,514 |
Apr 24, 2025 | 0.77 | 0.80 | 0.72 | 0.75 | 0.75 | -1.99% | 81,844 |
Apr 23, 2025 | 0.67 | 0.77 | 0.67 | 0.77 | 0.77 | 10.00% | 142,527 |
Apr 22, 2025 | 0.67 | 0.74 | 0.64 | 0.70 | 0.70 | 6.85% | 43,542 |
Apr 21, 2025 | 0.73 | 0.73 | 0.64 | 0.66 | 0.66 | -7.73% | 85,795 |
Apr 17, 2025 | 0.67 | 0.71 | 0.67 | 0.71 | 0.71 | 4.41% | 18,135 |
Apr 16, 2025 | 0.73 | 0.73 | 0.68 | 0.68 | 0.68 | -4.93% | 16,240 |
Apr 15, 2025 | 0.72 | 0.74 | 0.65 | 0.72 | 0.72 | -0.68% | 83,024 |
Apr 14, 2025 | 0.68 | 0.73 | 0.64 | 0.72 | 0.72 | 6.24% | 60,522 |
Apr 11, 2025 | 0.69 | 0.70 | 0.64 | 0.68 | 0.68 | -0.31% | 62,629 |
Apr 10, 2025 | 0.67 | 0.69 | 0.63 | 0.68 | 0.68 | -1.88% | 89,942 |
Apr 9, 2025 | 0.61 | 0.70 | 0.58 | 0.69 | 0.69 | 15.21% | 385,941 |
Apr 8, 2025 | 0.60 | 0.68 | 0.58 | 0.60 | 0.60 | 0.25% | 447,454 |
Apr 7, 2025 | 0.59 | 0.60 | 0.55 | 0.60 | 0.60 | 0.84% | 199,976 |
Apr 4, 2025 | 0.66 | 0.66 | 0.59 | 0.60 | 0.60 | -9.83% | 440,587 |
Apr 3, 2025 | 0.68 | 0.68 | 0.65 | 0.66 | 0.66 | -2.31% | 37,928 |
Apr 2, 2025 | 0.69 | 0.71 | 0.67 | 0.68 | 0.68 | -3.50% | 132,218 |
Apr 1, 2025 | 0.72 | 0.72 | 0.69 | 0.70 | 0.70 | -2.97% | 72,497 |
Mar 31, 2025 | 0.73 | 0.74 | 0.69 | 0.72 | 0.72 | -3.81% | 60,070 |
Mar 28, 2025 | 0.76 | 0.77 | 0.71 | 0.75 | 0.75 | -2.34% | 104,871 |
Mar 27, 2025 | 0.80 | 0.81 | 0.75 | 0.77 | 0.77 | -5.77% | 138,579 |
Mar 26, 2025 | 0.81 | 0.84 | 0.77 | 0.82 | 0.82 | 7.31% | 119,783 |
Mar 25, 2025 | 0.80 | 0.81 | 0.74 | 0.76 | 0.76 | -5.06% | 187,423 |
Mar 24, 2025 | 0.81 | 0.81 | 0.76 | 0.80 | 0.80 | -1.23% | 158,419 |
Mar 21, 2025 | 0.79 | 0.81 | 0.73 | 0.81 | 0.81 | 5.61% | 154,094 |
Mar 20, 2025 | 0.75 | 0.79 | 0.72 | 0.77 | 0.77 | 2.31% | 209,555 |
Mar 19, 2025 | 0.77 | 0.77 | 0.72 | 0.75 | 0.75 | -2.17% | 80,065 |
Mar 18, 2025 | 0.79 | 0.79 | 0.72 | 0.77 | 0.77 | 0.35% | 89,694 |
Mar 17, 2025 | 0.66 | 0.81 | 0.65 | 0.76 | 0.76 | 15.70% | 303,901 |
Mar 14, 2025 | 0.59 | 0.67 | 0.59 | 0.66 | 0.66 | 8.27% | 309,696 |
Mar 13, 2025 | 0.61 | 0.64 | 0.58 | 0.61 | 0.61 | -0.08% | 101,672 |
Mar 12, 2025 | 0.61 | 0.63 | 0.60 | 0.61 | 0.61 | -3.16% | 38,304 |
Mar 11, 2025 | 0.65 | 0.65 | 0.59 | 0.63 | 0.63 | -4.55% | 204,152 |
Mar 10, 2025 | 0.66 | 0.68 | 0.63 | 0.66 | 0.66 | -3.59% | 74,498 |
Mar 7, 2025 | 0.67 | 0.70 | 0.62 | 0.68 | 0.68 | 2.18% | 71,085 |
Mar 6, 2025 | 0.67 | 0.69 | 0.63 | 0.67 | 0.67 | 1.36% | 55,436 |
Mar 5, 2025 | 0.68 | 0.68 | 0.60 | 0.66 | 0.66 | 0.15% | 113,210 |
Mar 4, 2025 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -4.49% | 94,556 |
Mar 3, 2025 | 0.73 | 0.74 | 0.66 | 0.69 | 0.69 | -6.62% | 112,870 |
Feb 28, 2025 | 0.77 | 0.77 | 0.70 | 0.74 | 0.74 | -5.25% | 68,722 |
Feb 27, 2025 | 0.71 | 0.78 | 0.67 | 0.78 | 0.78 | 10.00% | 250,729 |
Feb 26, 2025 | 0.76 | 0.81 | 0.71 | 0.71 | 0.71 | -7.31% | 88,115 |
Feb 25, 2025 | 0.80 | 0.80 | 0.75 | 0.77 | 0.77 | -4.55% | 54,734 |
Feb 24, 2025 | 0.82 | 0.83 | 0.76 | 0.80 | 0.80 | 1.35% | 193,836 |
Feb 21, 2025 | 0.76 | 0.81 | 0.73 | 0.79 | 0.79 | 1.51% | 283,596 |
Feb 20, 2025 | 0.80 | 0.82 | 0.73 | 0.78 | 0.78 | -1.27% | 428,037 |
Feb 19, 2025 | 0.86 | 0.86 | 0.77 | 0.79 | 0.79 | -5.73% | 229,830 |
Feb 18, 2025 | 0.82 | 0.90 | 0.77 | 0.84 | 0.84 | 6.08% | 523,901 |
Feb 14, 2025 | 0.66 | 0.80 | 0.62 | 0.79 | 0.79 | 19.88% | 542,415 |
Feb 13, 2025 | 0.66 | 0.75 | 0.65 | 0.66 | 0.66 | -1.64% | 711,149 |