Canada markets close in 5 hours 37 minutes

PAVmed Inc. (PAVM)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.1600+0.1600 (+8.00%)
As of 10:15AM EDT. Market open.
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20242.15002.16002.01002.16002.160023,965
Apr 30, 20241.71002.06001.71002.00002.0000104,200
Apr 29, 20241.75001.79901.71001.71001.710029,900
Apr 26, 20241.79001.86001.71001.72001.720030,900
Apr 25, 20241.85001.91001.71501.77001.770063,400
Apr 24, 20241.84001.87001.84001.85001.850018,500
Apr 23, 20241.87001.93001.83001.87001.870028,400
Apr 22, 20241.86001.90001.81001.88001.880035,900
Apr 19, 20241.96002.00001.84501.86001.860019,900
Apr 18, 20242.00002.01001.89101.95001.950032,100
Apr 17, 20241.90001.97001.81001.97001.970030,600
Apr 16, 20241.99001.99001.87001.87001.870021,000
Apr 15, 20241.96002.04001.88001.91001.910049,100
Apr 12, 20241.97002.04001.91001.93001.930036,500
Apr 11, 20242.09002.10001.92002.00002.000055,000
Apr 10, 20242.13002.19002.04002.07002.070024,700
Apr 09, 20242.15002.26002.06002.10002.100025,700
Apr 08, 20242.17402.21002.07102.18002.180021,500
Apr 05, 20242.23002.30502.15002.20002.200023,000
Apr 04, 20242.30002.38002.21002.24002.240039,700
Apr 03, 20242.08002.43002.05002.31002.310073,700
Apr 02, 20242.00002.15001.93002.04002.040078,500
Apr 01, 20242.15002.27002.02002.04002.0400114,200
Mar 28, 20242.61002.66002.14002.14002.1400193,200
Mar 27, 20242.32002.84002.18002.73002.7300438,500
Mar 26, 20242.17002.22302.00002.06002.060033,800
Mar 25, 20242.13002.33002.01002.21002.210046,000
Mar 22, 20242.21002.28002.12002.17002.170020,400
Mar 21, 20242.22002.34002.08002.12002.120019,500
Mar 20, 20242.09002.40002.08002.21002.210033,300
Mar 19, 20242.07002.18002.02002.05002.050015,200
Mar 18, 20241.86002.08101.85402.05002.050041,900
Mar 15, 20242.09002.19001.91001.91001.910038,700
Mar 14, 20242.17002.40002.03002.07502.075022,700
Mar 13, 20242.45002.46002.13002.16002.160033,700
Mar 12, 20242.25002.58002.25002.50002.500036,500
Mar 11, 20242.71002.80002.21002.27002.270035,100
Mar 08, 20242.82003.02002.66002.73002.730053,700
Mar 07, 20242.82002.92002.82002.83002.830025,000
Mar 06, 20243.09003.16002.76002.82002.820053,900
Mar 05, 20242.81003.12202.81003.08003.080061,400
Mar 04, 20242.73002.97002.71002.82002.820058,300
Mar 01, 20242.75003.03302.66702.74002.740079,300
Feb 29, 20243.03003.50002.60002.65002.6500298,400
Feb 28, 20242.31003.05002.28002.98002.9800233,600
Feb 27, 20241.89002.34001.86002.31002.3100112,500
Feb 26, 20241.86001.90001.83101.88001.880027,800
Feb 23, 20241.84001.92001.82001.89001.890019,700
Feb 22, 20241.83201.95001.83201.85001.850018,900
Feb 21, 20241.88001.93401.83001.83001.830048,400
Feb 20, 20242.25002.25001.85001.94001.9400104,500
Feb 16, 20242.03002.20002.03002.20002.200082,700
Feb 15, 20241.99002.09001.86001.95001.950031,000
Feb 14, 20241.97002.12001.87001.98001.980055,000
Feb 13, 20241.80301.95001.80301.93001.930052,400
Feb 12, 20241.82001.96001.72001.88001.880069,300
Feb 09, 20241.72001.84001.72001.82001.820023,600
Feb 08, 20241.81001.85001.60001.68001.680044,200
Feb 07, 20241.76001.88001.74001.74001.740027,100
Feb 06, 20241.98002.01701.70001.80001.8000112,400
Feb 05, 20242.02002.04401.93002.00002.000049,900
Feb 02, 20242.19002.23001.91002.04002.0400198,300
Feb 01, 20242.35002.35002.17002.23002.230038,900
Jan 31, 20242.33002.44002.28002.32002.320043,700
Jan 30, 20242.37002.37002.20002.29002.290029,200
Jan 29, 20242.33002.45002.30002.44002.440021,100
Jan 26, 20242.53002.55902.20002.30002.300068,400
Jan 25, 20242.29002.48602.28002.47002.470027,400
Jan 24, 20242.51002.61502.17002.33002.330093,800
Jan 23, 20242.52002.64002.52002.55002.550017,600
Jan 22, 20242.72002.82002.55002.56002.560051,300
Jan 19, 20243.02003.17002.70002.72002.720059,700
Jan 18, 20242.94003.04502.85002.93002.9300127,100
Jan 17, 20242.85002.98002.85002.93002.930036,000
Jan 16, 20243.25003.25002.76002.85002.850087,100
Jan 12, 20243.49003.54003.25003.29003.290035,000
Jan 11, 20243.50003.55003.15003.42003.4200187,900
Jan 10, 20243.95904.01003.76003.96003.960068,200
Jan 09, 20243.92004.00503.75003.79003.790048,500
Jan 08, 20244.01004.10803.90003.97003.970040,300
Jan 05, 20244.10004.21004.01004.01004.010071,200
Jan 04, 20244.22004.25004.11004.15004.150051,300
Jan 03, 20244.13004.26003.87304.16004.1600130,100
Jan 02, 20244.25004.29004.03004.06004.0600149,400
Dec 29, 20234.06004.44004.06004.12004.1200214,400
Dec 28, 20234.15504.18004.06004.09004.090054,400
Dec 27, 20234.10004.16504.02004.10004.100089,300
Dec 26, 20233.89004.29803.89004.11004.1100119,400
Dec 22, 20233.80004.17903.78003.96003.960083,800
Dec 21, 20233.79004.02503.70003.83003.8300148,300
Dec 20, 20233.95004.08003.75003.78003.780079,100
Dec 19, 20233.83004.06703.71003.96003.960076,000
Dec 18, 20233.60004.08903.55003.82003.8200100,400
Dec 15, 20233.86003.97003.61003.72003.720071,100
Dec 14, 20233.66004.00003.66003.85003.850058,200
Dec 13, 20233.88003.89003.53003.69003.690081,200
Dec 12, 20233.10004.12003.05003.87003.8700312,400
Dec 11, 20232.90003.13002.81603.10003.100086,000
Dec 08, 20232.90003.02002.75002.96002.960081,900
Dec 07, 20233.06003.50302.80002.90002.9000172,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...