Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20230.47000.51900.47000.50500.5050543,400
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
10 Jan 20230.55000.60200.55000.59400.5940297,200
09 Jan 20230.60300.61100.53000.56200.5620367,500
06 Jan 20230.52000.59000.50000.58500.5850736,100
05 Jan 20230.50700.52000.49000.51500.5150248,800
04 Jan 20230.49300.51400.47000.50700.5070437,800
03 Jan 20230.52000.53300.48000.49000.4900381,000
30 Dec 20220.46000.49000.46000.48000.4800550,000
29 Dec 20220.40300.47800.40300.46300.4630813,900
28 Dec 20220.43000.43400.40100.40500.4050726,500
27 Dec 20220.50000.51200.41100.41600.41602,260,200
23 Dec 20220.53000.55000.50000.50500.5050510,600
22 Dec 20220.50500.54200.50000.54200.5420452,600
21 Dec 20220.50900.53600.50900.51100.5110508,700
20 Dec 20220.50000.53600.49500.50500.5050356,000
19 Dec 20220.51000.52000.48700.50000.5000467,400
16 Dec 20220.50900.53000.50100.52000.5200740,300
15 Dec 20220.57000.59000.50300.51300.5130947,100
14 Dec 20220.61000.61000.56100.56200.5620484,800
13 Dec 20220.61000.64000.58100.59700.5970482,000
12 Dec 20220.61000.63000.60000.60000.6000327,900
09 Dec 20220.62000.63000.61000.61500.6150325,100
08 Dec 20220.65000.69000.62000.62400.62401,179,700
07 Dec 20220.59000.63800.59000.62000.6200720,200
06 Dec 20220.65100.67900.59100.61000.6100968,300
05 Dec 20220.69000.71800.66400.67100.6710672,400
02 Dec 20220.70000.70000.67000.69600.6960295,600
01 Dec 20220.70000.71900.67000.70000.7000547,800
30 Nov 20220.64000.70000.58000.70000.70001,345,300
29 Nov 20220.70000.70000.63100.64800.64801,009,100
28 Nov 20220.75500.77000.69000.69600.6960657,000
25 Nov 20220.75000.79000.73000.75000.7500137,100
23 Nov 20220.74000.78300.71800.76000.7600538,100
22 Nov 20220.82600.83300.73000.74200.74201,162,200
21 Nov 20220.81000.82000.75100.77400.7740640,600
18 Nov 20220.85000.85000.80000.80000.8000682,700
17 Nov 20220.85100.86000.80000.84200.8420803,300
16 Nov 20220.96200.98000.75000.84400.84403,970,600
15 Nov 20221.05001.10000.92000.96200.96201,175,200
14 Nov 20221.09001.09001.04001.06001.0600736,200
11 Nov 20221.09001.09001.04001.07001.0700632,000
10 Nov 20221.06001.09501.03001.07001.0700769,900
09 Nov 20221.05001.10001.00001.02001.02001,037,000
08 Nov 20221.05001.07001.00001.04001.0400437,200
07 Nov 20221.09501.09501.02001.05001.0500270,900
04 Nov 20221.19001.20001.05501.09001.0900746,700
03 Nov 20221.13001.20001.12001.19001.1900359,600
02 Nov 20221.18001.24501.14101.15001.1500563,400
01 Nov 20221.24001.25001.20001.22001.2200265,700
31 Oct 20221.18001.25001.12001.24001.2400598,900
28 Oct 20221.13001.17001.12001.14001.1400321,200
27 Oct 20221.17001.18001.11001.15001.1500363,700
26 Oct 20221.17001.24001.13001.17001.1700810,000
25 Oct 20221.16001.20001.11001.17001.1700702,600
24 Oct 20221.03001.20001.00001.16001.16001,526,200
21 Oct 20221.02001.05000.99001.03001.0300183,100
20 Oct 20220.99001.05000.97001.01001.0100330,600
19 Oct 20221.03001.10000.94000.97000.9700850,400
18 Oct 20221.03001.06001.00001.03001.0300770,600
17 Oct 20221.00001.03000.96001.02001.0200544,300
14 Oct 20220.99001.10000.94200.98400.9840607,400
13 Oct 20220.93001.01000.92000.98000.9800276,400
12 Oct 20220.98000.99200.92100.97500.9750286,800
11 Oct 20220.99001.01000.95000.96000.9600482,200
10 Oct 20220.93101.02000.91501.00001.0000644,100
07 Oct 20220.95000.98900.91000.92600.9260495,900
06 Oct 20220.99001.02000.95000.95200.9520405,300
05 Oct 20220.96800.99000.92800.98000.9800391,300
04 Oct 20220.90001.00000.90000.98000.9800819,600
03 Oct 20220.90300.91600.87000.90600.9060594,200
30 Sept 20220.92500.97700.86000.86000.8600960,100
29 Sept 20220.95000.96300.89000.90400.9040801,800
28 Sept 20220.94101.01000.94000.97200.9720471,000
27 Sept 20220.96500.98000.91400.94000.9400449,700
26 Sept 20220.92500.98200.88000.90000.9000879,600
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 20221.15001.15001.06001.10001.1000641,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...