Yahoo

Mail

Singapore markets open in 8 hours 13 minutes

Straits Times Index
3,181.97
-45.13(-1.40%)
S&P 500
3,661.32
-31.91(-0.86%)
Dow
29,314.13
-276.28(-0.93%)
Nasdaq
10,822.67
-45.25(-0.42%)
BTC-USD
19,032.54
-21.41(-0.11%)
CMC Crypto 200
437.00
+3.90(+0.90%)

AIRLINES

These are the best airlines of 2022, according to travellers

PAVmed Inc. (PAVM)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

0.9101

-0.0682

(-6.97%)

As of 12:46PM EDT. Market open.

Time period:

26 Sept 2021 - 26 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Sept 2022	0.9250	0.9816	0.8801	0.9101	0.9101	647,551
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	640,700
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
02 Sept 2022	1.1800	1.2000	1.1100	1.1700	1.1700	409,100
01 Sept 2022	1.1800	1.1900	1.1200	1.1700	1.1700	408,500
31 Aug 2022	1.1600	1.2000	1.1600	1.1900	1.1900	335,900
30 Aug 2022	1.1800	1.2170	1.1600	1.1800	1.1800	303,100
29 Aug 2022	1.2400	1.2500	1.1800	1.1800	1.1800	541,000
26 Aug 2022	1.3300	1.3400	1.2100	1.2500	1.2500	518,400
25 Aug 2022	1.2600	1.3200	1.2600	1.3100	1.3100	470,100
24 Aug 2022	1.2300	1.3200	1.2000	1.2700	1.2700	869,600
23 Aug 2022	1.2800	1.2900	1.2000	1.2400	1.2400	724,000
22 Aug 2022	1.1600	1.2900	1.1550	1.2700	1.2700	1,945,500
19 Aug 2022	1.3700	1.3800	1.1900	1.2000	1.2000	1,374,900
18 Aug 2022	1.2500	1.4400	1.1600	1.4400	1.4400	2,336,400
17 Aug 2022	1.6800	1.7700	1.3000	1.3700	1.3700	5,095,800
16 Aug 2022	2.1600	2.1700	1.8500	1.9800	1.9800	2,769,900
15 Aug 2022	2.2700	2.3000	2.0600	2.2700	2.2700	2,296,100
12 Aug 2022	1.9500	2.3400	1.9000	2.3100	2.3100	3,955,000
11 Aug 2022	1.8200	1.9700	1.7900	1.9700	1.9700	1,843,600
10 Aug 2022	1.8400	1.9100	1.7300	1.8200	1.8200	1,173,900
09 Aug 2022	1.9000	1.9700	1.6200	1.7800	1.7800	1,550,500
08 Aug 2022	2.0500	2.1700	1.8400	1.9100	1.9100	1,950,200
05 Aug 2022	1.7500	1.9990	1.7400	1.9800	1.9800	1,421,100
04 Aug 2022	1.7200	1.8700	1.7000	1.7700	1.7700	1,090,900
03 Aug 2022	1.6400	1.7400	1.5400	1.7000	1.7000	969,600
02 Aug 2022	1.4100	1.7200	1.3920	1.6600	1.6600	2,773,500
01 Aug 2022	1.2200	1.4200	1.2050	1.3800	1.3800	1,678,100
29 Jul 2022	1.1600	1.2300	1.1600	1.2100	1.2100	402,000
28 Jul 2022	1.1400	1.2200	1.1100	1.1600	1.1600	989,200
27 Jul 2022	1.1900	1.2050	1.1200	1.1400	1.1400	519,900
26 Jul 2022	1.1200	1.1800	1.0900	1.1500	1.1500	472,400
25 Jul 2022	1.0900	1.1400	1.0700	1.1100	1.1100	320,600
22 Jul 2022	1.1200	1.1350	1.0700	1.0900	1.0900	632,400
21 Jul 2022	1.1900	1.2100	1.1050	1.1100	1.1100	757,700
20 Jul 2022	1.1500	1.2350	1.1500	1.2100	1.2100	804,700
19 Jul 2022	1.1400	1.1800	1.1100	1.1400	1.1400	641,300
18 Jul 2022	1.0600	1.1800	1.0600	1.1200	1.1200	766,000
15 Jul 2022	1.0800	1.0850	1.0400	1.0600	1.0600	211,400
14 Jul 2022	1.0220	1.1000	1.0130	1.0900	1.0900	610,500
13 Jul 2022	1.0000	1.0600	1.0000	1.0500	1.0500	431,400
12 Jul 2022	1.0200	1.0550	0.9900	1.0200	1.0200	352,700
11 Jul 2022	1.0300	1.0700	1.0200	1.0200	1.0200	301,500
08 Jul 2022	1.0900	1.0990	0.9930	1.0700	1.0700	759,200
07 Jul 2022	0.9710	1.0800	0.9500	1.0700	1.0700	1,039,200
06 Jul 2022	0.9720	0.9840	0.9400	0.9520	0.9520	534,400
05 Jul 2022	0.9340	0.9710	0.9010	0.9710	0.9710	776,600
01 Jul 2022	0.9280	0.9880	0.9000	0.9220	0.9220	522,600
30 Jun 2022	0.9290	0.9500	0.8700	0.9350	0.9350	452,900
29 Jun 2022	0.9550	0.9950	0.9020	0.9600	0.9600	729,700
28 Jun 2022	1.0400	1.0700	0.9510	0.9620	0.9620	665,200
27 Jun 2022	1.0300	1.0600	0.9600	1.0400	1.0400	702,700
24 Jun 2022	1.0400	1.0900	0.9750	0.9960	0.9960	8,683,400
23 Jun 2022	0.9060	1.0500	0.9000	1.0500	1.0500	1,629,200
22 Jun 2022	0.8700	0.8960	0.8200	0.8790	0.8790	983,000
21 Jun 2022	0.8810	0.8990	0.8300	0.8510	0.8510	1,183,900
17 Jun 2022	0.8700	0.9280	0.8500	0.8550	0.8550	1,097,200
16 Jun 2022	0.9000	0.9390	0.8320	0.8590	0.8590	1,248,900
15 Jun 2022	0.9050	0.9900	0.8900	0.9480	0.9480	1,382,300
14 Jun 2022	0.9450	0.9500	0.8700	0.8810	0.8810	1,035,100
13 Jun 2022	0.9640	0.9900	0.9000	0.9370	0.9370	1,215,500
10 Jun 2022	1.0400	1.0400	0.9700	0.9920	0.9920	774,900
09 Jun 2022	1.0600	1.1200	1.0200	1.0800	1.0800	629,500
08 Jun 2022	1.0500	1.1200	1.0400	1.0700	1.0700	1,255,800
07 Jun 2022	0.9770	1.0700	0.9510	1.0700	1.0700	1,409,300
06 Jun 2022	1.0000	1.0100	0.9600	0.9670	0.9670	917,100
03 Jun 2022	0.9900	1.0100	0.9410	1.0100	1.0100	891,400
02 Jun 2022	0.9700	1.0200	0.9400	0.9800	0.9800	870,800
01 Jun 2022	1.0300	1.0400	0.9320	0.9560	0.9560	1,827,200
31 May 2022	1.0500	1.0800	1.0000	1.0100	1.0100	1,400,100
27 May 2022	1.0100	1.0800	1.0000	1.0600	1.0600	803,100
26 May 2022	0.9900	1.0400	0.9700	1.0100	1.0100	981,000
25 May 2022	0.9970	1.0200	0.9500	0.9880	0.9880	1,176,300
24 May 2022	1.0100	1.0300	0.9710	0.9850	0.9850	1,072,400
23 May 2022	1.0600	1.0800	1.0000	1.0200	1.0200	1,210,500
20 May 2022	1.0300	1.1200	0.9700	1.0900	1.0900	1,603,900
19 May 2022	0.9910	1.0400	0.9700	1.0000	1.0000	1,000,100
18 May 2022	1.0200	1.0250	0.9700	0.9900	0.9900	1,400,300
17 May 2022	1.0500	1.0800	1.0200	1.0400	1.0400	1,269,100
16 May 2022	1.0600	1.1050	1.0000	1.0300	1.0300	2,464,900
13 May 2022	1.0500	1.1100	1.0000	1.0300	1.0300	2,712,800
12 May 2022	1.1100	1.1700	1.0300	1.0800	1.0800	2,374,700
11 May 2022	1.3500	1.3600	1.1200	1.1300	1.1300	2,737,800
10 May 2022	1.4300	1.4500	1.3010	1.3300	1.3300	1,988,300
09 May 2022	1.2700	1.4200	1.2400	1.3900	1.3900	2,515,300
06 May 2022	1.3800	1.3850	1.2700	1.2900	1.2900	1,865,900
05 May 2022	1.3200	1.4600	1.2400	1.4100	1.4100	2,247,300
04 May 2022	1.2700	1.3650	1.2000	1.3400	1.3400	1,991,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,181.97-45.13(-1.40%)

S&P 5003,661.32-31.91(-0.86%)

Dow29,314.13-276.28(-0.93%)

Nasdaq10,822.67-45.25(-0.42%)

BTC-USD19,032.54-21.41(-0.11%)

CMC Crypto 200437.00+3.90(+0.90%)

These are the best airlines of 2022, according to travellers

PAVmed Inc. (PAVM)

Straits Times Index
3,181.97
-45.13(-1.40%)

S&P 500
3,661.32
-31.91(-0.86%)

Dow
29,314.13
-276.28(-0.93%)

Nasdaq
10,822.67
-45.25(-0.42%)

BTC-USD
19,032.54
-21.41(-0.11%)

CMC Crypto 200
437.00
+3.90(+0.90%)