Singapore markets close in 7 hours 34 minutes

PAVmed Inc. (PAVM)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.03000.0000 (0.00%)
At close: 04:00PM EDT
1.0800 +0.05 (+4.85%)
After hours: 07:55PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 20221.06001.10091.00001.03001.03002,454,490
13 May 20221.05001.11001.00001.03001.03002,708,900
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 20221.38001.38501.27001.29001.29001,859,200
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 20221.15001.33001.15001.27001.27002,368,400
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
07 Feb 20221.69001.78001.66001.71001.71001,747,600
04 Feb 20221.60001.72001.58001.69001.6900833,500
03 Feb 20221.58001.67001.57001.61001.6100919,200
02 Feb 20221.88001.88001.62001.63001.63001,422,500
01 Feb 20221.75001.84001.66201.77001.77001,586,300
31 Jan 20221.54001.75001.52001.72001.72002,293,500
28 Jan 20221.43001.51001.37001.51001.51001,456,600
27 Jan 20221.56001.58001.41501.43001.43001,795,000
26 Jan 20221.63001.66001.49001.51001.51001,514,000
25 Jan 20221.58001.62201.48501.57001.57001,341,200
24 Jan 20221.52001.63001.42001.61001.61002,631,800
21 Jan 20221.63001.69001.55501.57001.57001,916,800
20 Jan 20221.69001.82001.63501.66001.66002,242,200
19 Jan 20221.80001.80001.67001.68001.68001,624,300
18 Jan 20221.83201.90001.75001.77001.77002,111,300
14 Jan 20221.87001.94501.83001.93001.93001,845,100
13 Jan 20222.00002.01101.85001.86001.86001,665,100
12 Jan 20222.10002.12002.00002.00002.00001,509,500
11 Jan 20222.05002.15001.96002.08002.08001,653,600
10 Jan 20222.04502.04501.92002.03002.03001,507,200
07 Jan 20222.14002.21002.04002.06002.06001,093,800
06 Jan 20222.21002.26002.09502.16002.16001,521,000
05 Jan 20222.42002.42002.15002.17002.17002,822,100
04 Jan 20222.50002.59002.36002.40002.40001,420,900
03 Jan 20222.46002.56502.45002.50002.50001,047,000
31 Dec 20212.55002.62002.44002.46002.46001,791,600
30 Dec 20212.55002.65102.43002.56002.56002,567,500
29 Dec 20212.68002.68002.51002.55002.55001,844,900
28 Dec 20212.92002.92002.62502.65002.65001,251,600
27 Dec 20212.80002.92002.70002.86002.86002,123,600
23 Dec 20212.70002.83002.64002.76002.76001,277,500
22 Dec 20212.83002.87002.57002.68502.68503,883,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...