Yahoo

Mail

Singapore markets closed

Straits Times Index
3,378.29
-15.92(-0.47%)
S&P 500
4,070.56
+10.13(+0.25%)
Dow
33,978.08
+28.68(+0.08%)
Nasdaq
11,621.71
+109.31(+0.95%)
BTC-USD
23,074.54
-405.45(-1.73%)
CMC Crypto 200
522.14
+5.13(+0.99%)

PAVmed Inc. (PAVM)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

0.5050

+0.0250

(+5.21%)

At close: 04:00PM EST

0.5192

+0.01

(+2.81%)

After hours:

07:46PM EST

Time period:

30 Jan 2022 - 30 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	0.4700	0.5190	0.4700	0.5050	0.5050	543,400
26 Jan 2023	0.4720	0.4900	0.4700	0.4800	0.4800	210,000
25 Jan 2023	0.4800	0.4900	0.4600	0.4600	0.4600	213,500
24 Jan 2023	0.4680	0.4950	0.4650	0.4780	0.4780	158,400
23 Jan 2023	0.4800	0.4900	0.4510	0.4700	0.4700	337,800
20 Jan 2023	0.4560	0.4770	0.4410	0.4560	0.4560	569,200
19 Jan 2023	0.5000	0.5000	0.4550	0.4590	0.4590	652,700
18 Jan 2023	0.6120	0.6200	0.4710	0.4780	0.4780	1,922,200
17 Jan 2023	0.5700	0.6580	0.5640	0.6330	0.6330	1,013,300
13 Jan 2023	0.5900	0.6230	0.5800	0.5850	0.5850	563,800
12 Jan 2023	0.6340	0.6400	0.5980	0.6000	0.6000	566,500
11 Jan 2023	0.6010	0.6350	0.6010	0.6040	0.6040	675,600
10 Jan 2023	0.5500	0.6020	0.5500	0.5940	0.5940	297,200
09 Jan 2023	0.6030	0.6110	0.5300	0.5620	0.5620	367,500
06 Jan 2023	0.5200	0.5900	0.5000	0.5850	0.5850	736,100
05 Jan 2023	0.5070	0.5200	0.4900	0.5150	0.5150	248,800
04 Jan 2023	0.4930	0.5140	0.4700	0.5070	0.5070	437,800
03 Jan 2023	0.5200	0.5330	0.4800	0.4900	0.4900	381,000
30 Dec 2022	0.4600	0.4900	0.4600	0.4800	0.4800	550,000
29 Dec 2022	0.4030	0.4780	0.4030	0.4630	0.4630	813,900
28 Dec 2022	0.4300	0.4340	0.4010	0.4050	0.4050	726,500
27 Dec 2022	0.5000	0.5120	0.4110	0.4160	0.4160	2,260,200
23 Dec 2022	0.5300	0.5500	0.5000	0.5050	0.5050	510,600
22 Dec 2022	0.5050	0.5420	0.5000	0.5420	0.5420	452,600
21 Dec 2022	0.5090	0.5360	0.5090	0.5110	0.5110	508,700
20 Dec 2022	0.5000	0.5360	0.4950	0.5050	0.5050	356,000
19 Dec 2022	0.5100	0.5200	0.4870	0.5000	0.5000	467,400
16 Dec 2022	0.5090	0.5300	0.5010	0.5200	0.5200	740,300
15 Dec 2022	0.5700	0.5900	0.5030	0.5130	0.5130	947,100
14 Dec 2022	0.6100	0.6100	0.5610	0.5620	0.5620	484,800
13 Dec 2022	0.6100	0.6400	0.5810	0.5970	0.5970	482,000
12 Dec 2022	0.6100	0.6300	0.6000	0.6000	0.6000	327,900
09 Dec 2022	0.6200	0.6300	0.6100	0.6150	0.6150	325,100
08 Dec 2022	0.6500	0.6900	0.6200	0.6240	0.6240	1,179,700
07 Dec 2022	0.5900	0.6380	0.5900	0.6200	0.6200	720,200
06 Dec 2022	0.6510	0.6790	0.5910	0.6100	0.6100	968,300
05 Dec 2022	0.6900	0.7180	0.6640	0.6710	0.6710	672,400
02 Dec 2022	0.7000	0.7000	0.6700	0.6960	0.6960	295,600
01 Dec 2022	0.7000	0.7190	0.6700	0.7000	0.7000	547,800
30 Nov 2022	0.6400	0.7000	0.5800	0.7000	0.7000	1,345,300
29 Nov 2022	0.7000	0.7000	0.6310	0.6480	0.6480	1,009,100
28 Nov 2022	0.7550	0.7700	0.6900	0.6960	0.6960	657,000
25 Nov 2022	0.7500	0.7900	0.7300	0.7500	0.7500	137,100
23 Nov 2022	0.7400	0.7830	0.7180	0.7600	0.7600	538,100
22 Nov 2022	0.8260	0.8330	0.7300	0.7420	0.7420	1,162,200
21 Nov 2022	0.8100	0.8200	0.7510	0.7740	0.7740	640,600
18 Nov 2022	0.8500	0.8500	0.8000	0.8000	0.8000	682,700
17 Nov 2022	0.8510	0.8600	0.8000	0.8420	0.8420	803,300
16 Nov 2022	0.9620	0.9800	0.7500	0.8440	0.8440	3,970,600
15 Nov 2022	1.0500	1.1000	0.9200	0.9620	0.9620	1,175,200
14 Nov 2022	1.0900	1.0900	1.0400	1.0600	1.0600	736,200
11 Nov 2022	1.0900	1.0900	1.0400	1.0700	1.0700	632,000
10 Nov 2022	1.0600	1.0950	1.0300	1.0700	1.0700	769,900
09 Nov 2022	1.0500	1.1000	1.0000	1.0200	1.0200	1,037,000
08 Nov 2022	1.0500	1.0700	1.0000	1.0400	1.0400	437,200
07 Nov 2022	1.0950	1.0950	1.0200	1.0500	1.0500	270,900
04 Nov 2022	1.1900	1.2000	1.0550	1.0900	1.0900	746,700
03 Nov 2022	1.1300	1.2000	1.1200	1.1900	1.1900	359,600
02 Nov 2022	1.1800	1.2450	1.1410	1.1500	1.1500	563,400
01 Nov 2022	1.2400	1.2500	1.2000	1.2200	1.2200	265,700
31 Oct 2022	1.1800	1.2500	1.1200	1.2400	1.2400	598,900
28 Oct 2022	1.1300	1.1700	1.1200	1.1400	1.1400	321,200
27 Oct 2022	1.1700	1.1800	1.1100	1.1500	1.1500	363,700
26 Oct 2022	1.1700	1.2400	1.1300	1.1700	1.1700	810,000
25 Oct 2022	1.1600	1.2000	1.1100	1.1700	1.1700	702,600
24 Oct 2022	1.0300	1.2000	1.0000	1.1600	1.1600	1,526,200
21 Oct 2022	1.0200	1.0500	0.9900	1.0300	1.0300	183,100
20 Oct 2022	0.9900	1.0500	0.9700	1.0100	1.0100	330,600
19 Oct 2022	1.0300	1.1000	0.9400	0.9700	0.9700	850,400
18 Oct 2022	1.0300	1.0600	1.0000	1.0300	1.0300	770,600
17 Oct 2022	1.0000	1.0300	0.9600	1.0200	1.0200	544,300
14 Oct 2022	0.9900	1.1000	0.9420	0.9840	0.9840	607,400
13 Oct 2022	0.9300	1.0100	0.9200	0.9800	0.9800	276,400
12 Oct 2022	0.9800	0.9920	0.9210	0.9750	0.9750	286,800
11 Oct 2022	0.9900	1.0100	0.9500	0.9600	0.9600	482,200
10 Oct 2022	0.9310	1.0200	0.9150	1.0000	1.0000	644,100
07 Oct 2022	0.9500	0.9890	0.9100	0.9260	0.9260	495,900
06 Oct 2022	0.9900	1.0200	0.9500	0.9520	0.9520	405,300
05 Oct 2022	0.9680	0.9900	0.9280	0.9800	0.9800	391,300
04 Oct 2022	0.9000	1.0000	0.9000	0.9800	0.9800	819,600
03 Oct 2022	0.9030	0.9160	0.8700	0.9060	0.9060	594,200
30 Sept 2022	0.9250	0.9770	0.8600	0.8600	0.8600	960,100
29 Sept 2022	0.9500	0.9630	0.8900	0.9040	0.9040	801,800
28 Sept 2022	0.9410	1.0100	0.9400	0.9720	0.9720	471,000
27 Sept 2022	0.9650	0.9800	0.9140	0.9400	0.9400	449,700
26 Sept 2022	0.9250	0.9820	0.8800	0.9000	0.9000	879,600
23 Sept 2022	0.9900	1.0200	0.9100	0.9780	0.9780	397,400
22 Sept 2022	1.0400	1.0600	0.9300	0.9620	0.9620	869,900
21 Sept 2022	1.0200	1.0800	1.0070	1.0400	1.0400	378,900
20 Sept 2022	1.0500	1.0750	1.0100	1.0100	1.0100	705,700
19 Sept 2022	1.1100	1.1200	1.0200	1.0300	1.0300	660,800
16 Sept 2022	1.1500	1.1500	1.0600	1.1000	1.1000	641,100
15 Sept 2022	1.1400	1.1550	1.1000	1.1200	1.1200	322,100
14 Sept 2022	1.1900	1.1900	1.1100	1.1200	1.1200	635,400
13 Sept 2022	1.2600	1.2640	1.1800	1.1800	1.1800	614,700
12 Sept 2022	1.2500	1.3200	1.2200	1.2900	1.2900	496,600
09 Sept 2022	1.2000	1.2400	1.2000	1.2300	1.2300	258,000
08 Sept 2022	1.2000	1.2500	1.1700	1.2100	1.2100	361,000
07 Sept 2022	1.1300	1.2100	1.1100	1.2000	1.2000	395,300
06 Sept 2022	1.1900	1.1900	1.1100	1.1300	1.1300	259,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,378.29-15.92(-0.47%)

S&P 5004,070.56+10.13(+0.25%)

Dow33,978.08+28.68(+0.08%)

Nasdaq11,621.71+109.31(+0.95%)

BTC-USD23,074.54-405.45(-1.73%)

CMC Crypto 200522.14+5.13(+0.99%)

PAVmed Inc. (PAVM)

Straits Times Index
3,378.29
-15.92(-0.47%)

S&P 500
4,070.56
+10.13(+0.25%)

Dow
33,978.08
+28.68(+0.08%)

Nasdaq
11,621.71
+109.31(+0.95%)

BTC-USD
23,074.54
-405.45(-1.73%)

CMC Crypto 200
522.14
+5.13(+0.99%)