PAVM - PAVmed Inc.

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 20230.46000.48230.44130.45020.4502751,362
02 Jun 20230.42900.48000.42500.44300.44301,443,300
01 Jun 20230.40000.43500.40000.42500.4250686,100
31 May 20230.44900.46000.40100.40100.4010571,900
30 May 20230.42000.47000.40000.45000.4500697,600
26 May 20230.39100.45800.39100.40800.4080665,800
25 May 20230.38000.40900.38000.39300.3930393,500
24 May 20230.41000.41600.37600.38000.3800868,300
23 May 20230.43000.45300.41100.41100.4110543,300
22 May 20230.45000.47000.42100.43000.4300431,900
19 May 20230.46000.48000.43100.44800.4480340,600
18 May 20230.47000.48000.43100.45000.4500567,600
17 May 20230.54000.54000.45400.46000.4600674,600
16 May 20230.50000.56000.42000.51900.5190658,000
15 May 20230.51000.57900.49300.50500.5050556,600
12 May 20230.51700.55000.48000.52300.5230380,700
11 May 20230.49600.54900.49600.51500.5150684,800
10 May 20230.49800.51500.49000.51100.5110421,500
09 May 20230.49400.50300.47500.50000.5000268,300
08 May 20230.52200.53000.48000.48700.4870279,600
05 May 20230.53000.54000.51000.52700.5270396,100
04 May 20230.52100.53900.51700.53500.5350328,900
03 May 20230.48000.54000.46100.52200.5220411,900
02 May 20230.47000.49500.42800.46900.4690544,700
01 May 20230.43000.45800.42000.45400.4540626,800
28 Apr 20230.46000.47500.42000.44000.4400402,000
27 Apr 20230.47000.47500.45000.46000.4600331,200
26 Apr 20230.47500.50100.46000.46800.4680246,900
25 Apr 20230.49000.50000.47000.48100.4810360,900
24 Apr 20230.52100.52200.49100.49200.4920375,700
21 Apr 20230.56000.56300.50000.53100.5310538,300
20 Apr 20230.55000.62400.52600.56000.56001,181,300
19 Apr 20230.52000.55000.50000.52600.52601,241,400
18 Apr 20230.44000.55000.44000.53000.53001,107,900
17 Apr 20230.44000.45000.42700.44800.4480205,800
14 Apr 20230.43000.45000.43000.44000.4400566,100
13 Apr 20230.39500.44000.38400.44000.4400282,200
12 Apr 20230.39800.40500.39000.39400.3940211,000
11 Apr 20230.39900.40000.38000.39000.390088,900
10 Apr 20230.37000.39000.37000.38700.3870173,600
06 Apr 20230.36700.37700.36500.36600.3660202,000
05 Apr 20230.39000.39000.36200.36800.3680336,400
04 Apr 20230.42900.42900.39000.39900.3990207,600
03 Apr 20230.40000.43100.39000.42000.4200603,200
31 Mar 20230.38000.45000.36400.37400.37401,248,200
30 Mar 20230.35600.38000.35500.37900.3790462,100
29 Mar 20230.36000.37000.35000.35500.3550211,800
28 Mar 20230.37000.37000.35200.36400.3640380,700
27 Mar 20230.35800.37700.35100.36200.3620208,700
24 Mar 20230.35800.36800.35000.35600.3560221,500
23 Mar 20230.36200.38700.35000.35800.3580448,100
22 Mar 20230.38000.38300.37000.37000.3700176,000
21 Mar 20230.37000.38300.37000.37700.3770313,600
20 Mar 20230.40000.41000.37000.37300.3730282,500
17 Mar 20230.41000.44000.36000.36000.3600562,900
16 Mar 20230.45000.45000.40000.41300.4130430,200
15 Mar 20230.46100.46100.40100.43000.4300547,400
14 Mar 20230.42000.49900.42000.46100.4610617,100
13 Mar 20230.42100.44500.35000.41500.4150479,900
10 Mar 20230.47600.49000.42300.45200.4520401,000
09 Mar 20230.49000.50000.47300.48000.4800205,900
08 Mar 20230.47000.50000.46000.49000.4900254,800
07 Mar 20230.50000.50000.46400.48000.4800203,100
06 Mar 20230.49900.49900.47000.47400.4740237,000
03 Mar 20230.47000.49500.45000.49000.4900387,800
02 Mar 20230.45300.46900.41600.45700.4570299,300
01 Mar 20230.47000.47000.44000.45000.4500204,700
28 Feb 20230.43700.47000.43000.46300.4630196,500
27 Feb 20230.41000.46000.41000.43800.4380356,800
24 Feb 20230.42100.44000.39200.42900.4290509,100
23 Feb 20230.45500.46900.44400.45200.4520267,600
22 Feb 20230.45000.45800.43100.44000.4400233,700
21 Feb 20230.45500.46200.44500.44500.4450218,800
17 Feb 20230.49000.49500.45000.45500.4550687,300
16 Feb 20230.47500.49000.45400.48700.4870590,200
15 Feb 20230.42000.50000.42000.48000.48001,996,900
14 Feb 20230.41900.41900.38500.41000.4100721,000
13 Feb 20230.44400.44600.39500.42000.4200651,000
10 Feb 20230.47100.48000.44300.44400.4440441,600
09 Feb 20230.54000.55100.45000.46900.46901,018,000
08 Feb 20230.56500.56700.54000.55900.5590174,500
07 Feb 20230.53000.58000.52000.56800.5680648,500
06 Feb 20230.52000.52500.51300.52200.5220162,100
03 Feb 20230.50200.53000.50200.51300.5130277,800
02 Feb 20230.50000.53200.50000.52000.5200397,600
01 Feb 20230.50000.54800.49000.51200.5120717,700
31 Jan 20230.49000.52000.49000.51100.5110294,100
30 Jan 20230.51000.52000.47500.48200.4820414,700
27 Jan 20230.47000.51900.47000.50500.5050544,900
26 Jan 20230.47200.49000.47000.48000.4800210,000
25 Jan 20230.48000.49000.46000.46000.4600213,500
24 Jan 20230.46800.49500.46500.47800.4780158,400
23 Jan 20230.48000.49000.45100.47000.4700337,800
20 Jan 20230.45600.47700.44100.45600.4560569,200
19 Jan 20230.50000.50000.45500.45900.4590652,700
18 Jan 20230.61200.62000.47100.47800.47801,922,200
17 Jan 20230.57000.65800.56400.63300.63301,013,300
13 Jan 20230.59000.62300.58000.58500.5850563,800
12 Jan 20230.63400.64000.59800.60000.6000566,500
11 Jan 20230.60100.63500.60100.60400.6040675,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...