Singapore markets open in 8 hours 13 minutes

PAVmed Inc. (PAVM)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.9101-0.0682 (-6.97%)
As of 12:46PM EDT. Market open.
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 20220.92500.98160.88010.91010.9101647,551
23 Sept 20220.99001.02000.91000.97800.9780397,400
22 Sept 20221.04001.06000.93000.96200.9620869,900
21 Sept 20221.02001.08001.00701.04001.0400378,900
20 Sept 20221.05001.07501.01001.01001.0100705,700
19 Sept 20221.11001.12001.02001.03001.0300660,800
16 Sept 20221.15001.15001.06001.10001.1000640,700
15 Sept 20221.14001.15501.10001.12001.1200322,100
14 Sept 20221.19001.19001.11001.12001.1200635,400
13 Sept 20221.26001.26401.18001.18001.1800614,700
12 Sept 20221.25001.32001.22001.29001.2900496,600
09 Sept 20221.20001.24001.20001.23001.2300258,000
08 Sept 20221.20001.25001.17001.21001.2100361,000
07 Sept 20221.13001.21001.11001.20001.2000395,300
06 Sept 20221.19001.19001.11001.13001.1300259,000
02 Sept 20221.18001.20001.11001.17001.1700409,100
01 Sept 20221.18001.19001.12001.17001.1700408,500
31 Aug 20221.16001.20001.16001.19001.1900335,900
30 Aug 20221.18001.21701.16001.18001.1800303,100
29 Aug 20221.24001.25001.18001.18001.1800541,000
26 Aug 20221.33001.34001.21001.25001.2500518,400
25 Aug 20221.26001.32001.26001.31001.3100470,100
24 Aug 20221.23001.32001.20001.27001.2700869,600
23 Aug 20221.28001.29001.20001.24001.2400724,000
22 Aug 20221.16001.29001.15501.27001.27001,945,500
19 Aug 20221.37001.38001.19001.20001.20001,374,900
18 Aug 20221.25001.44001.16001.44001.44002,336,400
17 Aug 20221.68001.77001.30001.37001.37005,095,800
16 Aug 20222.16002.17001.85001.98001.98002,769,900
15 Aug 20222.27002.30002.06002.27002.27002,296,100
12 Aug 20221.95002.34001.90002.31002.31003,955,000
11 Aug 20221.82001.97001.79001.97001.97001,843,600
10 Aug 20221.84001.91001.73001.82001.82001,173,900
09 Aug 20221.90001.97001.62001.78001.78001,550,500
08 Aug 20222.05002.17001.84001.91001.91001,950,200
05 Aug 20221.75001.99901.74001.98001.98001,421,100
04 Aug 20221.72001.87001.70001.77001.77001,090,900
03 Aug 20221.64001.74001.54001.70001.7000969,600
02 Aug 20221.41001.72001.39201.66001.66002,773,500
01 Aug 20221.22001.42001.20501.38001.38001,678,100
29 Jul 20221.16001.23001.16001.21001.2100402,000
28 Jul 20221.14001.22001.11001.16001.1600989,200
27 Jul 20221.19001.20501.12001.14001.1400519,900
26 Jul 20221.12001.18001.09001.15001.1500472,400
25 Jul 20221.09001.14001.07001.11001.1100320,600
22 Jul 20221.12001.13501.07001.09001.0900632,400
21 Jul 20221.19001.21001.10501.11001.1100757,700
20 Jul 20221.15001.23501.15001.21001.2100804,700
19 Jul 20221.14001.18001.11001.14001.1400641,300
18 Jul 20221.06001.18001.06001.12001.1200766,000
15 Jul 20221.08001.08501.04001.06001.0600211,400
14 Jul 20221.02201.10001.01301.09001.0900610,500
13 Jul 20221.00001.06001.00001.05001.0500431,400
12 Jul 20221.02001.05500.99001.02001.0200352,700
11 Jul 20221.03001.07001.02001.02001.0200301,500
08 Jul 20221.09001.09900.99301.07001.0700759,200
07 Jul 20220.97101.08000.95001.07001.07001,039,200
06 Jul 20220.97200.98400.94000.95200.9520534,400
05 Jul 20220.93400.97100.90100.97100.9710776,600
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 20221.04001.09000.97500.99600.99608,683,400
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 20220.87000.92800.85000.85500.85501,097,200
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 20220.99001.01000.94101.01001.0100891,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...