Singapore markets close in 2 hours 28 minutes

PAVmed Inc. (PAVM)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.9219-0.0128 (-1.37%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 20220.92800.98800.90000.92200.9220522,600
30 Jun 20220.92900.95000.87000.93500.9350452,900
29 Jun 20220.95500.99500.90200.96000.9600729,700
28 Jun 20221.04001.07000.95100.96200.9620665,200
27 Jun 20221.03001.06000.96001.04001.0400702,700
24 Jun 20221.04001.09000.97500.99600.99608,681,800
23 Jun 20220.90601.05000.90001.05001.05001,629,200
22 Jun 20220.87000.89600.82000.87900.8790983,000
21 Jun 20220.88100.89900.83000.85100.85101,183,900
17 Jun 20220.87000.92800.85000.85500.85501,050,200
16 Jun 20220.90000.93900.83200.85900.85901,248,900
15 Jun 20220.90500.99000.89000.94800.94801,382,300
14 Jun 20220.94500.95000.87000.88100.88101,035,100
13 Jun 20220.96400.99000.90000.93700.93701,215,500
10 Jun 20221.04001.04000.97000.99200.9920774,900
09 Jun 20221.06001.12001.02001.08001.0800629,500
08 Jun 20221.05001.12001.04001.07001.07001,255,800
07 Jun 20220.97701.07000.95101.07001.07001,409,300
06 Jun 20221.00001.01000.96000.96700.9670917,100
03 Jun 20220.99001.01000.94101.01001.0100890,900
02 Jun 20220.97001.02000.94000.98000.9800870,800
01 Jun 20221.03001.04000.93200.95600.95601,827,200
31 May 20221.05001.08001.00001.01001.01001,400,100
27 May 20221.01001.08001.00001.06001.0600803,100
26 May 20220.99001.04000.97001.01001.0100981,000
25 May 20220.99701.02000.95000.98800.98801,176,300
24 May 20221.01001.03000.97100.98500.98501,072,400
23 May 20221.06001.08001.00001.02001.02001,210,500
20 May 20221.03001.12000.97001.09001.09001,603,900
19 May 20220.99101.04000.97001.00001.00001,000,100
18 May 20221.02001.02500.97000.99000.99001,400,300
17 May 20221.05001.08001.02001.04001.04001,269,100
16 May 20221.06001.10501.00001.03001.03002,464,900
13 May 20221.05001.11001.00001.03001.03002,712,800
12 May 20221.11001.17001.03001.08001.08002,374,700
11 May 20221.35001.36001.12001.13001.13002,737,800
10 May 20221.43001.45001.30101.33001.33001,988,300
09 May 20221.27001.42001.24001.39001.39002,515,300
06 May 20221.38001.38501.27001.29001.29001,865,900
05 May 20221.32001.46001.24001.41001.41002,247,300
04 May 20221.27001.36501.20001.34001.34001,991,600
03 May 20221.37001.50001.27001.29001.29003,827,900
02 May 20221.26001.38001.18001.38001.38002,998,500
29 Apr 20221.15001.33001.15001.27001.27002,368,700
28 Apr 20221.34001.35201.10001.18001.18003,216,800
27 Apr 20221.12001.40001.09001.27001.27006,331,300
26 Apr 20221.08001.10001.00001.09001.09001,381,700
25 Apr 20221.00001.20001.00001.12001.12002,453,900
22 Apr 20220.96001.07000.94001.04001.04001,469,600
21 Apr 20221.07001.07000.94000.96200.96201,989,400
20 Apr 20221.06001.06501.00001.04001.0400968,200
19 Apr 20220.99001.09000.99001.05001.05001,079,600
18 Apr 20221.05001.06500.96400.99000.99001,870,100
14 Apr 20221.11001.14001.04001.06001.06001,878,700
13 Apr 20221.00001.17000.99201.12001.12002,029,200
12 Apr 20221.06001.09501.00001.02001.02001,130,400
11 Apr 20221.10001.10001.01001.04001.0400993,200
08 Apr 20221.14001.15001.07001.09001.09001,053,600
07 Apr 20221.13001.16001.07001.16001.16001,036,900
06 Apr 20221.19001.19001.05001.12001.12002,528,300
05 Apr 20221.26001.28501.17001.19001.19001,108,000
04 Apr 20221.34001.43001.19501.26001.26003,315,200
01 Apr 20221.34001.43001.31501.34001.34001,804,100
31 Mar 20221.50001.50001.31001.32001.32001,604,500
30 Mar 20221.55001.62001.44001.44001.44001,126,200
29 Mar 20221.51001.69501.51001.61001.61002,052,900
28 Mar 20221.63001.66001.50001.54001.54001,521,200
25 Mar 20221.77001.77001.58501.59001.59001,391,600
24 Mar 20221.71001.76001.55501.76001.76001,809,400
23 Mar 20221.50001.72001.49001.61001.61002,285,600
22 Mar 20221.55001.57001.47401.49001.49001,152,600
21 Mar 20221.67001.67001.50001.50001.50001,741,700
18 Mar 20221.60001.74001.55301.65001.65003,393,500
17 Mar 20221.28001.71501.25001.65001.65005,321,600
16 Mar 20221.20001.28001.18001.26001.26001,101,900
15 Mar 20221.17001.22001.13001.18001.1800718,400
14 Mar 20221.27001.29001.14001.16001.16001,365,400
11 Mar 20221.41001.43001.27001.28001.28001,085,800
10 Mar 20221.45001.45001.37001.40001.4000647,900
09 Mar 20221.44001.50001.42001.47001.4700931,700
08 Mar 20221.33001.44001.28501.39001.39001,170,500
07 Mar 20221.34001.42001.28001.34001.34001,496,900
04 Mar 20221.39001.41001.31001.33001.3300711,400
03 Mar 20221.52001.52001.36001.39001.3900782,700
02 Mar 20221.47001.49001.42001.48001.4800613,000
01 Mar 20221.53001.55001.43001.47001.4700799,300
28 Feb 20221.54001.61501.50001.53001.53001,005,300
25 Feb 20221.51001.57501.46501.57001.57001,034,800
24 Feb 20221.29001.54001.25001.54001.54001,539,700
23 Feb 20221.43001.47001.34501.36001.36001,020,500
22 Feb 20221.47001.51001.40001.41001.41001,168,500
18 Feb 20221.57001.60001.47001.48001.48001,471,700
17 Feb 20221.69001.70001.55001.59001.59001,311,000
16 Feb 20221.84001.84001.69001.71001.71001,170,400
15 Feb 20221.73001.84001.67001.84001.84001,333,500
14 Feb 20221.90001.90201.64001.68001.68001,452,300
11 Feb 20222.04002.06001.82001.88501.88501,983,600
10 Feb 20221.92002.14501.91002.05002.05003,403,600
09 Feb 20221.79002.07001.77002.04002.04002,958,700
08 Feb 20221.73001.78001.69001.76001.7600944,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...