Singapore markets open in 2 hours 36 minutes

PAVmed Inc. (PAVM)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.8000-0.0400 (-2.17%)
At close: 04:00PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 20241.84001.91791.77421.80001.800027,902
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
04 Mar 20242.73002.97002.71002.82002.820058,300
01 Mar 20242.75003.03302.66702.74002.740079,300
29 Feb 20243.03003.50002.60002.65002.6500298,400
28 Feb 20242.31003.05002.28002.98002.9800233,600
27 Feb 20241.89002.34001.86002.31002.3100112,500
26 Feb 20241.86001.90001.83101.88001.880027,800
23 Feb 20241.84001.92001.82001.89001.890019,700
22 Feb 20241.83201.95001.83201.85001.850018,900
21 Feb 20241.88001.93401.83001.83001.830048,400
20 Feb 20242.25002.25001.85001.94001.9400104,500
16 Feb 20242.03002.20002.03002.20002.200082,700
15 Feb 20241.99002.09001.86001.95001.950031,000
14 Feb 20241.97002.12001.87001.98001.980055,000
13 Feb 20241.80301.95001.80301.93001.930052,400
12 Feb 20241.82001.96001.72001.88001.880069,300
09 Feb 20241.72001.84001.72001.82001.820023,600
08 Feb 20241.81001.85001.60001.68001.680044,200
07 Feb 20241.76001.88001.74001.74001.740027,100
06 Feb 20241.98002.01701.70001.80001.8000112,400
05 Feb 20242.02002.04401.93002.00002.000049,900
02 Feb 20242.19002.23001.91002.04002.0400198,300
01 Feb 20242.35002.35002.17002.23002.230038,900
31 Jan 20242.33002.44002.28002.32002.320043,700
30 Jan 20242.37002.37002.20002.29002.290029,200
29 Jan 20242.33002.45002.30002.44002.440021,100
26 Jan 20242.53002.55902.20002.30002.300068,400
25 Jan 20242.29002.48602.28002.47002.470027,400
24 Jan 20242.51002.61502.17002.33002.330093,800
23 Jan 20242.52002.64002.52002.55002.550017,600
22 Jan 20242.72002.82002.55002.56002.560051,300
19 Jan 20243.02003.17002.70002.72002.720059,700
18 Jan 20242.94003.04502.85002.93002.9300127,100
17 Jan 20242.85002.98002.85002.93002.930036,000
16 Jan 20243.25003.25002.76002.85002.850087,100
12 Jan 20243.49003.54003.25003.29003.290035,000
11 Jan 20243.50003.55003.15003.42003.4200187,900
10 Jan 20243.95904.01003.76003.96003.960068,200
09 Jan 20243.92004.00503.75003.79003.790048,500
08 Jan 20244.01004.10803.90003.97003.970040,300
05 Jan 20244.10004.21004.01004.01004.010071,200
04 Jan 20244.22004.25004.11004.15004.150051,300
03 Jan 20244.13004.26003.87304.16004.1600130,100
02 Jan 20244.25004.29004.03004.06004.0600149,400
29 Dec 20234.06004.44004.06004.12004.1200214,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...