Singapore markets closed

PAVmed Inc. (PAVM)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
1.0150-0.0250 (-2.40%)
At close: 04:00PM EDT
0.9500 -0.06 (-6.40%)
After hours: 04:20PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20241.02001.06001.01001.01501.0150227,700
25 Jul 20241.04001.05501.04001.04001.04006,600
24 Jul 20241.05001.10001.04001.04001.040023,500
23 Jul 20241.01001.11000.98001.07001.0700105,500
22 Jul 20241.03001.05000.98501.04001.040026,100
19 Jul 20241.04001.13200.99501.01001.010042,600
18 Jul 20241.20001.23001.01701.04001.040071,600
17 Jul 20241.06001.34001.06001.15501.1550276,200
16 Jul 20240.95001.06000.95001.04001.0400105,400
15 Jul 20240.84000.94500.84000.94000.940098,500
12 Jul 20240.88000.95000.83100.85900.8590132,800
11 Jul 20240.79000.87000.79000.85000.850088,400
10 Jul 20240.80000.82000.76000.81000.810052,200
09 Jul 20240.79000.81900.75000.78000.780047,900
08 Jul 20240.73000.83000.73000.79400.794019,900
05 Jul 20240.72000.73000.70000.70800.708013,200
03 Jul 20240.71000.73000.70800.70800.708010,800
02 Jul 20240.75000.79000.71000.71000.710052,300
01 Jul 20240.81501.09000.76400.76400.7640129,100
28 Jun 20240.86000.86800.76100.81500.815022,700
27 Jun 20240.75000.84900.75000.76700.767017,800
26 Jun 20240.77800.77800.74100.74200.742035,000
25 Jun 20240.82900.85000.60000.74100.741071,800
24 Jun 20240.83000.84000.75000.77100.771055,600
21 Jun 20240.87100.90000.82200.83000.830067,700
20 Jun 20240.92500.95500.84000.85400.854093,900
18 Jun 20241.00001.01000.92000.92500.925046,900
17 Jun 20241.06001.06000.95001.01001.010094,900
14 Jun 20241.08001.09001.05001.06001.060032,100
13 Jun 20241.04001.14001.04001.11001.1100275,300
12 Jun 20241.16001.25001.05001.05001.050074,100
11 Jun 20241.12001.30001.10001.16001.160033,700
10 Jun 20241.19001.25001.14501.15001.150033,600
07 Jun 20241.15001.21001.09501.16001.160056,000
06 Jun 20241.20001.29001.13001.13001.1300115,500
05 Jun 20241.30001.37101.18001.18001.180049,700
04 Jun 20241.39001.47001.29001.29001.290047,600
03 Jun 20241.45001.51201.38501.40001.400024,300
31 May 20241.41001.52001.41001.45001.450029,400
30 May 20241.45001.46001.40001.44001.440024,500
29 May 20241.58001.61001.38001.43001.430074,900
28 May 20241.69001.69001.57001.57001.5700103,000
24 May 20241.65001.80001.65001.73001.730044,600
23 May 20241.81001.81501.64601.65001.650052,800
22 May 20241.84001.91801.77401.80001.800028,100
21 May 20241.80001.96001.80001.84001.840071,400
20 May 20241.82001.87001.80001.83001.830038,200
17 May 20241.93001.94501.75001.79001.790058,500
16 May 20241.88001.98001.87001.88001.880014,800
15 May 20242.25002.35001.88001.90001.9000224,900
14 May 20242.07002.25001.93502.22002.2200107,800
13 May 20242.14002.18001.85001.92001.920054,400
10 May 20242.24002.33002.10802.12002.120020,900
09 May 20242.23002.33102.17502.25002.250024,100
08 May 20242.36002.42002.20002.20002.200023,600
07 May 20242.29002.36502.20002.27002.270052,100
06 May 20242.10002.24002.04002.19002.190060,500
03 May 20242.20002.20002.04002.07002.070017,900
02 May 20242.34002.43002.16002.24002.2400102,700
01 May 20242.15002.34701.99502.31002.3100154,100
30 Apr 20241.71002.06001.71002.00002.0000104,500
29 Apr 20241.75001.79901.71001.71001.710029,900
26 Apr 20241.79001.86001.71001.72001.720030,900
25 Apr 20241.85001.91001.71501.77001.770063,400
24 Apr 20241.84001.87001.84001.85001.850018,500
23 Apr 20241.87001.93001.83001.87001.870028,400
22 Apr 20241.86001.90001.81001.88001.880035,900
19 Apr 20241.96002.00001.84501.86001.860019,900
18 Apr 20242.00002.01001.89101.95001.950032,100
17 Apr 20241.90001.97001.81001.97001.970030,600
16 Apr 20241.99001.99001.87001.87001.870021,000
15 Apr 20241.96002.04001.88001.91001.910049,100
12 Apr 20241.97002.04001.91001.93001.930036,500
11 Apr 20242.09002.10001.92002.00002.000055,000
10 Apr 20242.13002.19002.04002.07002.070024,700
09 Apr 20242.15002.26002.06002.10002.100025,700
08 Apr 20242.17402.21002.07102.18002.180021,500
05 Apr 20242.23002.30502.15002.20002.200023,000
04 Apr 20242.30002.38002.21002.24002.240039,700
03 Apr 20242.08002.43002.05002.31002.310073,700
02 Apr 20242.00002.15001.93002.04002.040078,500
01 Apr 20242.15002.27002.02002.04002.0400114,200
28 Mar 20242.61002.66002.14002.14002.1400193,200
27 Mar 20242.32002.84002.18002.73002.7300438,500
26 Mar 20242.17002.22302.00002.06002.060033,800
25 Mar 20242.13002.33002.01002.21002.210046,000
22 Mar 20242.21002.28002.12002.17002.170020,400
21 Mar 20242.22002.34002.08002.12002.120019,500
20 Mar 20242.09002.40002.08002.21002.210033,300
19 Mar 20242.07002.18002.02002.05002.050015,200
18 Mar 20241.86002.08101.85402.05002.050041,900
15 Mar 20242.09002.19001.91001.91001.910038,700
14 Mar 20242.17002.40002.03002.07502.075022,700
13 Mar 20242.45002.46002.13002.16002.160033,700
12 Mar 20242.25002.58002.25002.50002.500036,500
11 Mar 20242.71002.80002.21002.27002.270035,100
08 Mar 20242.82003.02002.66002.73002.730053,700
07 Mar 20242.82002.92002.82002.83002.830025,000
06 Mar 20243.09003.16002.76002.82002.820053,900
05 Mar 20242.81003.12202.81003.08003.080061,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...