Mail

PAVM - PAVmed Inc.

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2023	0.4600	0.4823	0.4413	0.4502	0.4502	751,362
02 Jun 2023	0.4290	0.4800	0.4250	0.4430	0.4430	1,443,300
01 Jun 2023	0.4000	0.4350	0.4000	0.4250	0.4250	686,100
31 May 2023	0.4490	0.4600	0.4010	0.4010	0.4010	571,900
30 May 2023	0.4200	0.4700	0.4000	0.4500	0.4500	697,600
26 May 2023	0.3910	0.4580	0.3910	0.4080	0.4080	665,800
25 May 2023	0.3800	0.4090	0.3800	0.3930	0.3930	393,500
24 May 2023	0.4100	0.4160	0.3760	0.3800	0.3800	868,300
23 May 2023	0.4300	0.4530	0.4110	0.4110	0.4110	543,300
22 May 2023	0.4500	0.4700	0.4210	0.4300	0.4300	431,900
19 May 2023	0.4600	0.4800	0.4310	0.4480	0.4480	340,600
18 May 2023	0.4700	0.4800	0.4310	0.4500	0.4500	567,600
17 May 2023	0.5400	0.5400	0.4540	0.4600	0.4600	674,600
16 May 2023	0.5000	0.5600	0.4200	0.5190	0.5190	658,000
15 May 2023	0.5100	0.5790	0.4930	0.5050	0.5050	556,600
12 May 2023	0.5170	0.5500	0.4800	0.5230	0.5230	380,700
11 May 2023	0.4960	0.5490	0.4960	0.5150	0.5150	684,800
10 May 2023	0.4980	0.5150	0.4900	0.5110	0.5110	421,500
09 May 2023	0.4940	0.5030	0.4750	0.5000	0.5000	268,300
08 May 2023	0.5220	0.5300	0.4800	0.4870	0.4870	279,600
05 May 2023	0.5300	0.5400	0.5100	0.5270	0.5270	396,100
04 May 2023	0.5210	0.5390	0.5170	0.5350	0.5350	328,900
03 May 2023	0.4800	0.5400	0.4610	0.5220	0.5220	411,900
02 May 2023	0.4700	0.4950	0.4280	0.4690	0.4690	544,700
01 May 2023	0.4300	0.4580	0.4200	0.4540	0.4540	626,800
28 Apr 2023	0.4600	0.4750	0.4200	0.4400	0.4400	402,000
27 Apr 2023	0.4700	0.4750	0.4500	0.4600	0.4600	331,200
26 Apr 2023	0.4750	0.5010	0.4600	0.4680	0.4680	246,900
25 Apr 2023	0.4900	0.5000	0.4700	0.4810	0.4810	360,900
24 Apr 2023	0.5210	0.5220	0.4910	0.4920	0.4920	375,700
21 Apr 2023	0.5600	0.5630	0.5000	0.5310	0.5310	538,300
20 Apr 2023	0.5500	0.6240	0.5260	0.5600	0.5600	1,181,300
19 Apr 2023	0.5200	0.5500	0.5000	0.5260	0.5260	1,241,400
18 Apr 2023	0.4400	0.5500	0.4400	0.5300	0.5300	1,107,900
17 Apr 2023	0.4400	0.4500	0.4270	0.4480	0.4480	205,800
14 Apr 2023	0.4300	0.4500	0.4300	0.4400	0.4400	566,100
13 Apr 2023	0.3950	0.4400	0.3840	0.4400	0.4400	282,200
12 Apr 2023	0.3980	0.4050	0.3900	0.3940	0.3940	211,000
11 Apr 2023	0.3990	0.4000	0.3800	0.3900	0.3900	88,900
10 Apr 2023	0.3700	0.3900	0.3700	0.3870	0.3870	173,600
06 Apr 2023	0.3670	0.3770	0.3650	0.3660	0.3660	202,000
05 Apr 2023	0.3900	0.3900	0.3620	0.3680	0.3680	336,400
04 Apr 2023	0.4290	0.4290	0.3900	0.3990	0.3990	207,600
03 Apr 2023	0.4000	0.4310	0.3900	0.4200	0.4200	603,200
31 Mar 2023	0.3800	0.4500	0.3640	0.3740	0.3740	1,248,200
30 Mar 2023	0.3560	0.3800	0.3550	0.3790	0.3790	462,100
29 Mar 2023	0.3600	0.3700	0.3500	0.3550	0.3550	211,800
28 Mar 2023	0.3700	0.3700	0.3520	0.3640	0.3640	380,700
27 Mar 2023	0.3580	0.3770	0.3510	0.3620	0.3620	208,700
24 Mar 2023	0.3580	0.3680	0.3500	0.3560	0.3560	221,500
23 Mar 2023	0.3620	0.3870	0.3500	0.3580	0.3580	448,100
22 Mar 2023	0.3800	0.3830	0.3700	0.3700	0.3700	176,000
21 Mar 2023	0.3700	0.3830	0.3700	0.3770	0.3770	313,600
20 Mar 2023	0.4000	0.4100	0.3700	0.3730	0.3730	282,500
17 Mar 2023	0.4100	0.4400	0.3600	0.3600	0.3600	562,900
16 Mar 2023	0.4500	0.4500	0.4000	0.4130	0.4130	430,200
15 Mar 2023	0.4610	0.4610	0.4010	0.4300	0.4300	547,400
14 Mar 2023	0.4200	0.4990	0.4200	0.4610	0.4610	617,100
13 Mar 2023	0.4210	0.4450	0.3500	0.4150	0.4150	479,900
10 Mar 2023	0.4760	0.4900	0.4230	0.4520	0.4520	401,000
09 Mar 2023	0.4900	0.5000	0.4730	0.4800	0.4800	205,900
08 Mar 2023	0.4700	0.5000	0.4600	0.4900	0.4900	254,800
07 Mar 2023	0.5000	0.5000	0.4640	0.4800	0.4800	203,100
06 Mar 2023	0.4990	0.4990	0.4700	0.4740	0.4740	237,000
03 Mar 2023	0.4700	0.4950	0.4500	0.4900	0.4900	387,800
02 Mar 2023	0.4530	0.4690	0.4160	0.4570	0.4570	299,300
01 Mar 2023	0.4700	0.4700	0.4400	0.4500	0.4500	204,700
28 Feb 2023	0.4370	0.4700	0.4300	0.4630	0.4630	196,500
27 Feb 2023	0.4100	0.4600	0.4100	0.4380	0.4380	356,800
24 Feb 2023	0.4210	0.4400	0.3920	0.4290	0.4290	509,100
23 Feb 2023	0.4550	0.4690	0.4440	0.4520	0.4520	267,600
22 Feb 2023	0.4500	0.4580	0.4310	0.4400	0.4400	233,700
21 Feb 2023	0.4550	0.4620	0.4450	0.4450	0.4450	218,800
17 Feb 2023	0.4900	0.4950	0.4500	0.4550	0.4550	687,300
16 Feb 2023	0.4750	0.4900	0.4540	0.4870	0.4870	590,200
15 Feb 2023	0.4200	0.5000	0.4200	0.4800	0.4800	1,996,900
14 Feb 2023	0.4190	0.4190	0.3850	0.4100	0.4100	721,000
13 Feb 2023	0.4440	0.4460	0.3950	0.4200	0.4200	651,000
10 Feb 2023	0.4710	0.4800	0.4430	0.4440	0.4440	441,600
09 Feb 2023	0.5400	0.5510	0.4500	0.4690	0.4690	1,018,000
08 Feb 2023	0.5650	0.5670	0.5400	0.5590	0.5590	174,500
07 Feb 2023	0.5300	0.5800	0.5200	0.5680	0.5680	648,500
06 Feb 2023	0.5200	0.5250	0.5130	0.5220	0.5220	162,100
03 Feb 2023	0.5020	0.5300	0.5020	0.5130	0.5130	277,800
02 Feb 2023	0.5000	0.5320	0.5000	0.5200	0.5200	397,600
01 Feb 2023	0.5000	0.5480	0.4900	0.5120	0.5120	717,700
31 Jan 2023	0.4900	0.5200	0.4900	0.5110	0.5110	294,100
30 Jan 2023	0.5100	0.5200	0.4750	0.4820	0.4820	414,700
27 Jan 2023	0.4700	0.5190	0.4700	0.5050	0.5050	544,900
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...