Singapore markets close in 7 hours 34 minutes
Straits Times Index
3,201.87 +10.71 (+0.34%) Nikkei
26,562.36 +15.31 (+0.06%) Hang Seng
19,950.21 0.00 (0.00%) FTSE 100
7,464.80 +46.65 (+0.63%) BTC-USD
29,913.96 -1,016.47 (-3.29%) CMC Crypto 200
670.21 +427.53 (+176.17%)
PAVmed Inc. (PAVM)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2022 | 1.0600 | 1.1009 | 1.0000 | 1.0300 | 1.0300 | 2,454,490 |
| 13 May 2022 | 1.0500 | 1.1100 | 1.0000 | 1.0300 | 1.0300 | 2,708,900 |
| 12 May 2022 | 1.1100 | 1.1700 | 1.0300 | 1.0800 | 1.0800 | 2,374,700 |
| 11 May 2022 | 1.3500 | 1.3600 | 1.1200 | 1.1300 | 1.1300 | 2,737,800 |
| 10 May 2022 | 1.4300 | 1.4500 | 1.3010 | 1.3300 | 1.3300 | 1,988,300 |
| 09 May 2022 | 1.2700 | 1.4200 | 1.2400 | 1.3900 | 1.3900 | 2,515,300 |
| 06 May 2022 | 1.3800 | 1.3850 | 1.2700 | 1.2900 | 1.2900 | 1,859,200 |
| 05 May 2022 | 1.3200 | 1.4600 | 1.2400 | 1.4100 | 1.4100 | 2,247,300 |
| 04 May 2022 | 1.2700 | 1.3650 | 1.2000 | 1.3400 | 1.3400 | 1,991,600 |
| 03 May 2022 | 1.3700 | 1.5000 | 1.2700 | 1.2900 | 1.2900 | 3,827,900 |
| 02 May 2022 | 1.2600 | 1.3800 | 1.1800 | 1.3800 | 1.3800 | 2,998,500 |
| 29 Apr 2022 | 1.1500 | 1.3300 | 1.1500 | 1.2700 | 1.2700 | 2,368,400 |
| 28 Apr 2022 | 1.3400 | 1.3520 | 1.1000 | 1.1800 | 1.1800 | 3,216,800 |
| 27 Apr 2022 | 1.1200 | 1.4000 | 1.0900 | 1.2700 | 1.2700 | 6,331,300 |
| 26 Apr 2022 | 1.0800 | 1.1000 | 1.0000 | 1.0900 | 1.0900 | 1,381,700 |
| 25 Apr 2022 | 1.0000 | 1.2000 | 1.0000 | 1.1200 | 1.1200 | 2,453,900 |
| 22 Apr 2022 | 0.9600 | 1.0700 | 0.9400 | 1.0400 | 1.0400 | 1,469,600 |
| 21 Apr 2022 | 1.0700 | 1.0700 | 0.9400 | 0.9620 | 0.9620 | 1,989,400 |
| 20 Apr 2022 | 1.0600 | 1.0650 | 1.0000 | 1.0400 | 1.0400 | 968,200 |
| 19 Apr 2022 | 0.9900 | 1.0900 | 0.9900 | 1.0500 | 1.0500 | 1,079,600 |
| 18 Apr 2022 | 1.0500 | 1.0650 | 0.9640 | 0.9900 | 0.9900 | 1,870,100 |
| 14 Apr 2022 | 1.1100 | 1.1400 | 1.0400 | 1.0600 | 1.0600 | 1,878,700 |
| 13 Apr 2022 | 1.0000 | 1.1700 | 0.9920 | 1.1200 | 1.1200 | 2,029,200 |
| 12 Apr 2022 | 1.0600 | 1.0950 | 1.0000 | 1.0200 | 1.0200 | 1,130,400 |
| 11 Apr 2022 | 1.1000 | 1.1000 | 1.0100 | 1.0400 | 1.0400 | 993,200 |
| 08 Apr 2022 | 1.1400 | 1.1500 | 1.0700 | 1.0900 | 1.0900 | 1,053,600 |
| 07 Apr 2022 | 1.1300 | 1.1600 | 1.0700 | 1.1600 | 1.1600 | 1,036,900 |
| 06 Apr 2022 | 1.1900 | 1.1900 | 1.0500 | 1.1200 | 1.1200 | 2,528,300 |
| 05 Apr 2022 | 1.2600 | 1.2850 | 1.1700 | 1.1900 | 1.1900 | 1,108,000 |
| 04 Apr 2022 | 1.3400 | 1.4300 | 1.1950 | 1.2600 | 1.2600 | 3,315,200 |
| 01 Apr 2022 | 1.3400 | 1.4300 | 1.3150 | 1.3400 | 1.3400 | 1,804,100 |
| 31 Mar 2022 | 1.5000 | 1.5000 | 1.3100 | 1.3200 | 1.3200 | 1,604,500 |
| 30 Mar 2022 | 1.5500 | 1.6200 | 1.4400 | 1.4400 | 1.4400 | 1,126,200 |
| 29 Mar 2022 | 1.5100 | 1.6950 | 1.5100 | 1.6100 | 1.6100 | 2,052,900 |
| 28 Mar 2022 | 1.6300 | 1.6600 | 1.5000 | 1.5400 | 1.5400 | 1,521,200 |
| 25 Mar 2022 | 1.7700 | 1.7700 | 1.5850 | 1.5900 | 1.5900 | 1,391,600 |
| 24 Mar 2022 | 1.7100 | 1.7600 | 1.5550 | 1.7600 | 1.7600 | 1,809,400 |
| 23 Mar 2022 | 1.5000 | 1.7200 | 1.4900 | 1.6100 | 1.6100 | 2,285,600 |
| 22 Mar 2022 | 1.5500 | 1.5700 | 1.4740 | 1.4900 | 1.4900 | 1,152,600 |
| 21 Mar 2022 | 1.6700 | 1.6700 | 1.5000 | 1.5000 | 1.5000 | 1,741,700 |
| 18 Mar 2022 | 1.6000 | 1.7400 | 1.5530 | 1.6500 | 1.6500 | 3,393,500 |
| 17 Mar 2022 | 1.2800 | 1.7150 | 1.2500 | 1.6500 | 1.6500 | 5,321,600 |
| 16 Mar 2022 | 1.2000 | 1.2800 | 1.1800 | 1.2600 | 1.2600 | 1,101,900 |
| 15 Mar 2022 | 1.1700 | 1.2200 | 1.1300 | 1.1800 | 1.1800 | 718,400 |
| 14 Mar 2022 | 1.2700 | 1.2900 | 1.1400 | 1.1600 | 1.1600 | 1,365,400 |
| 11 Mar 2022 | 1.4100 | 1.4300 | 1.2700 | 1.2800 | 1.2800 | 1,085,800 |
| 10 Mar 2022 | 1.4500 | 1.4500 | 1.3700 | 1.4000 | 1.4000 | 647,900 |
| 09 Mar 2022 | 1.4400 | 1.5000 | 1.4200 | 1.4700 | 1.4700 | 931,700 |
| 08 Mar 2022 | 1.3300 | 1.4400 | 1.2850 | 1.3900 | 1.3900 | 1,170,500 |
| 07 Mar 2022 | 1.3400 | 1.4200 | 1.2800 | 1.3400 | 1.3400 | 1,496,900 |
| 04 Mar 2022 | 1.3900 | 1.4100 | 1.3100 | 1.3300 | 1.3300 | 711,400 |
| 03 Mar 2022 | 1.5200 | 1.5200 | 1.3600 | 1.3900 | 1.3900 | 782,700 |
| 02 Mar 2022 | 1.4700 | 1.4900 | 1.4200 | 1.4800 | 1.4800 | 613,000 |
| 01 Mar 2022 | 1.5300 | 1.5500 | 1.4300 | 1.4700 | 1.4700 | 799,300 |
| 28 Feb 2022 | 1.5400 | 1.6150 | 1.5000 | 1.5300 | 1.5300 | 1,005,300 |
| 25 Feb 2022 | 1.5100 | 1.5750 | 1.4650 | 1.5700 | 1.5700 | 1,034,800 |
| 24 Feb 2022 | 1.2900 | 1.5400 | 1.2500 | 1.5400 | 1.5400 | 1,539,700 |
| 23 Feb 2022 | 1.4300 | 1.4700 | 1.3450 | 1.3600 | 1.3600 | 1,020,500 |
| 22 Feb 2022 | 1.4700 | 1.5100 | 1.4000 | 1.4100 | 1.4100 | 1,168,500 |
| 18 Feb 2022 | 1.5700 | 1.6000 | 1.4700 | 1.4800 | 1.4800 | 1,471,700 |
| 17 Feb 2022 | 1.6900 | 1.7000 | 1.5500 | 1.5900 | 1.5900 | 1,311,000 |
| 16 Feb 2022 | 1.8400 | 1.8400 | 1.6900 | 1.7100 | 1.7100 | 1,170,400 |
| 15 Feb 2022 | 1.7300 | 1.8400 | 1.6700 | 1.8400 | 1.8400 | 1,333,500 |
| 14 Feb 2022 | 1.9000 | 1.9020 | 1.6400 | 1.6800 | 1.6800 | 1,452,300 |
| 11 Feb 2022 | 2.0400 | 2.0600 | 1.8200 | 1.8850 | 1.8850 | 1,983,600 |
| 10 Feb 2022 | 1.9200 | 2.1450 | 1.9100 | 2.0500 | 2.0500 | 3,403,600 |
| 09 Feb 2022 | 1.7900 | 2.0700 | 1.7700 | 2.0400 | 2.0400 | 2,958,700 |
| 08 Feb 2022 | 1.7300 | 1.7800 | 1.6900 | 1.7600 | 1.7600 | 944,300 |
| 07 Feb 2022 | 1.6900 | 1.7800 | 1.6600 | 1.7100 | 1.7100 | 1,747,600 |
| 04 Feb 2022 | 1.6000 | 1.7200 | 1.5800 | 1.6900 | 1.6900 | 833,500 |
| 03 Feb 2022 | 1.5800 | 1.6700 | 1.5700 | 1.6100 | 1.6100 | 919,200 |
| 02 Feb 2022 | 1.8800 | 1.8800 | 1.6200 | 1.6300 | 1.6300 | 1,422,500 |
| 01 Feb 2022 | 1.7500 | 1.8400 | 1.6620 | 1.7700 | 1.7700 | 1,586,300 |
| 31 Jan 2022 | 1.5400 | 1.7500 | 1.5200 | 1.7200 | 1.7200 | 2,293,500 |
| 28 Jan 2022 | 1.4300 | 1.5100 | 1.3700 | 1.5100 | 1.5100 | 1,456,600 |
| 27 Jan 2022 | 1.5600 | 1.5800 | 1.4150 | 1.4300 | 1.4300 | 1,795,000 |
| 26 Jan 2022 | 1.6300 | 1.6600 | 1.4900 | 1.5100 | 1.5100 | 1,514,000 |
| 25 Jan 2022 | 1.5800 | 1.6220 | 1.4850 | 1.5700 | 1.5700 | 1,341,200 |
| 24 Jan 2022 | 1.5200 | 1.6300 | 1.4200 | 1.6100 | 1.6100 | 2,631,800 |
| 21 Jan 2022 | 1.6300 | 1.6900 | 1.5550 | 1.5700 | 1.5700 | 1,916,800 |
| 20 Jan 2022 | 1.6900 | 1.8200 | 1.6350 | 1.6600 | 1.6600 | 2,242,200 |
| 19 Jan 2022 | 1.8000 | 1.8000 | 1.6700 | 1.6800 | 1.6800 | 1,624,300 |
| 18 Jan 2022 | 1.8320 | 1.9000 | 1.7500 | 1.7700 | 1.7700 | 2,111,300 |
| 14 Jan 2022 | 1.8700 | 1.9450 | 1.8300 | 1.9300 | 1.9300 | 1,845,100 |
| 13 Jan 2022 | 2.0000 | 2.0110 | 1.8500 | 1.8600 | 1.8600 | 1,665,100 |
| 12 Jan 2022 | 2.1000 | 2.1200 | 2.0000 | 2.0000 | 2.0000 | 1,509,500 |
| 11 Jan 2022 | 2.0500 | 2.1500 | 1.9600 | 2.0800 | 2.0800 | 1,653,600 |
| 10 Jan 2022 | 2.0450 | 2.0450 | 1.9200 | 2.0300 | 2.0300 | 1,507,200 |
| 07 Jan 2022 | 2.1400 | 2.2100 | 2.0400 | 2.0600 | 2.0600 | 1,093,800 |
| 06 Jan 2022 | 2.2100 | 2.2600 | 2.0950 | 2.1600 | 2.1600 | 1,521,000 |
| 05 Jan 2022 | 2.4200 | 2.4200 | 2.1500 | 2.1700 | 2.1700 | 2,822,100 |
| 04 Jan 2022 | 2.5000 | 2.5900 | 2.3600 | 2.4000 | 2.4000 | 1,420,900 |
| 03 Jan 2022 | 2.4600 | 2.5650 | 2.4500 | 2.5000 | 2.5000 | 1,047,000 |
| 31 Dec 2021 | 2.5500 | 2.6200 | 2.4400 | 2.4600 | 2.4600 | 1,791,600 |
| 30 Dec 2021 | 2.5500 | 2.6510 | 2.4300 | 2.5600 | 2.5600 | 2,567,500 |
| 29 Dec 2021 | 2.6800 | 2.6800 | 2.5100 | 2.5500 | 2.5500 | 1,844,900 |
| 28 Dec 2021 | 2.9200 | 2.9200 | 2.6250 | 2.6500 | 2.6500 | 1,251,600 |
| 27 Dec 2021 | 2.8000 | 2.9200 | 2.7000 | 2.8600 | 2.8600 | 2,123,600 |
| 23 Dec 2021 | 2.7000 | 2.8300 | 2.6400 | 2.7600 | 2.7600 | 1,277,500 |
| 22 Dec 2021 | 2.8300 | 2.8700 | 2.5700 | 2.6850 | 2.6850 | 3,883,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
