PAVM - PAVmed Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 20191.05001.07001.05001.06001.060038,997
Jul 12, 20191.07001.07901.03001.05001.0500296,600
Jul 11, 20191.10001.10001.05001.06501.0650373,500
Jul 10, 20191.11001.13001.09001.10001.1000261,100
Jul 09, 20191.05001.13001.05001.10001.1000271,900
Jul 08, 20191.08001.10001.05001.05501.0550161,300
Jul 05, 20191.08001.10001.08001.09001.090038,600
Jul 03, 20191.10001.11001.08001.09001.0900159,800
Jul 02, 20191.11001.11001.10001.11001.1100197,200
Jul 01, 20191.13001.14401.10101.11001.1100217,800
Jun 28, 20191.13001.15001.10001.14001.1400223,100
Jun 27, 20191.17001.17001.10001.13001.1300312,900
Jun 26, 20191.15001.19001.13001.14501.1450280,000
Jun 25, 20191.16001.19001.07001.15001.1500827,600
Jun 24, 20191.27001.35001.15001.16001.16002,697,900
Jun 21, 20191.18001.23001.15001.22001.2200498,900
Jun 20, 20191.12001.19001.11001.16001.1600235,100
Jun 19, 20191.12001.14001.11001.13001.1300170,900
Jun 18, 20191.13001.14001.12001.12001.120090,000
Jun 17, 20191.14001.15001.10001.14001.140074,800
Jun 14, 20191.13001.15001.12001.15001.150083,400
Jun 13, 20191.13001.15001.12101.13001.130077,900
Jun 12, 20191.12001.14001.12001.13001.130027,500
Jun 11, 20191.16001.16001.12001.14001.1400144,100
Jun 10, 20191.12001.16401.12001.14001.1400113,600
Jun 07, 20191.10001.12001.08001.11001.1100156,000
Jun 06, 20191.15001.15001.10001.10001.1000164,600
Jun 05, 20191.08001.19001.08001.16001.1600354,800
Jun 04, 20191.09001.09001.07001.08001.080093,700
Jun 03, 20191.09001.09701.06001.09001.0900167,300
May 31, 20191.07001.08801.06001.08001.080075,400
May 30, 20191.08001.08001.06001.07001.0700103,100
May 29, 20191.06001.09001.05001.09001.0900112,500
May 28, 20191.07001.08001.04001.05001.050094,100
May 24, 20191.11001.13001.07001.07001.070099,300
May 23, 20191.03001.11001.03001.11001.1100157,300
May 22, 20191.05001.06001.01001.03001.0300314,100
May 21, 20191.11001.14001.00001.03501.0350484,200
May 20, 20191.09001.13001.05001.09501.0950443,000
May 17, 20191.15001.15001.08001.10001.1000350,300
May 16, 20191.17001.17001.10001.14001.1400498,600
May 15, 20191.23001.23001.15001.17001.1700553,900
May 14, 20191.25001.25801.20001.21001.2100171,100
May 13, 20191.23001.28001.22001.24001.2400232,700
May 10, 20191.26001.27001.22001.24001.2400195,600
May 09, 20191.28001.29001.26001.26001.2600219,900
May 08, 20191.27001.33001.22001.28001.2800335,100
May 07, 20191.32001.35001.30001.32001.320080,200
May 06, 20191.37001.37001.31001.31001.3100167,200
May 03, 20191.30001.37501.29401.32001.3200323,500
May 02, 20191.30001.31001.26501.31001.3100173,400
May 01, 20191.30001.32001.28001.29001.2900249,100
Apr 30, 20191.27001.29001.26001.29001.2900188,700
Apr 29, 20191.29001.30001.25001.27001.2700131,500
Apr 26, 20191.24001.30501.21001.28801.2880397,400
Apr 25, 20191.19001.24001.17001.23001.2300110,800
Apr 24, 20191.24001.32001.18001.19001.1900848,900
Apr 23, 20191.21001.24401.20001.23001.2300386,300
Apr 22, 20191.17001.23001.17001.19001.1900293,900
Apr 18, 20191.25001.25001.15001.17001.1700537,000
Apr 17, 20191.22001.25001.21001.21001.2100250,300
Apr 16, 20191.18001.22001.18001.21001.2100276,800
Apr 15, 20191.15001.24701.15001.19001.1900144,900
Apr 12, 20191.25001.25001.06001.14001.14001,247,300
Apr 11, 20191.28001.28001.23001.25001.250093,800
Apr 10, 20191.23001.28201.22001.25001.2500137,100
Apr 09, 20191.26001.27001.21001.23001.2300186,400
Apr 08, 20191.21001.25001.20001.23001.2300329,000
Apr 05, 20191.12001.22001.10001.18001.1800544,100
Apr 04, 20191.21001.29401.09001.16001.16002,234,600
Apr 03, 20191.17001.21001.16001.19001.1900270,500
Apr 02, 20191.15001.19001.14001.18001.1800220,600
Apr 01, 20191.13001.17001.11001.15001.1500198,000
Mar 29, 20191.12001.12001.05001.10001.1000141,800
Mar 28, 20191.14001.14001.09001.13001.1300195,500
Mar 27, 20191.07001.13001.06001.13001.1300246,200
Mar 26, 20191.04001.08001.03001.06001.0600315,500
Mar 25, 20191.04001.04401.03001.04001.0400109,600
Mar 22, 20191.03001.05001.03001.03001.0300109,600
Mar 21, 20191.04001.08001.03001.05001.0500272,400
Mar 20, 20191.15001.17001.04001.05001.05001,953,500
Mar 19, 20191.07001.07001.03001.03001.0300123,900
Mar 18, 20191.04001.08001.04001.05001.0500204,200
Mar 15, 20191.05001.09001.05001.06001.0600146,000
Mar 14, 20191.06001.11001.04001.05001.0500424,700
Mar 13, 20191.29001.30001.06001.10001.10003,754,400
Mar 12, 20191.05001.06001.00001.06001.0600121,800
Mar 11, 20191.03001.07001.02001.03001.030042,200
Mar 08, 20190.99001.10000.99001.05001.0500375,900
Mar 07, 20191.01001.01000.98000.98500.985020,600
Mar 06, 20191.01001.01500.98000.98000.980069,600
Mar 05, 20191.00001.03000.98000.99800.998060,700
Mar 04, 20191.01901.02001.00001.01001.010052,300
Mar 01, 20191.00001.03001.00001.00001.000076,700
Feb 28, 20190.99001.02000.99001.01001.0100109,000
Feb 27, 20190.97201.01000.97201.00001.0000142,300
Feb 26, 20190.99001.00000.96000.98000.980063,500
Feb 25, 20190.96200.99000.96200.99000.990060,600
Feb 22, 20190.96200.98500.96200.97700.977057,600
Feb 21, 20190.97800.99000.95000.98900.989071,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...