PAVM - PAVmed Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 20190.98000.99500.95200.97000.9700278,100
Sep 12, 20191.00001.00000.95000.98200.9820201,900
Sep 11, 20190.98001.01000.98000.99000.9900100,100
Sep 10, 20190.97801.00000.97800.99000.990056,500
Sep 09, 20191.00001.01000.97300.98500.985060,300
Sep 06, 20190.97401.01000.95000.99000.9900121,000
Sep 05, 20190.99000.99900.94400.95400.9540172,000
Sep 04, 20190.99400.99400.97000.98000.9800115,000
Sep 03, 20190.96000.99400.96000.98600.986091,600
Aug 30, 20190.98500.99200.96100.98000.980023,900
Aug 29, 20191.01001.01000.96000.97000.9700217,900
Aug 28, 20191.01001.02000.98000.98000.9800192,100
Aug 27, 20191.00001.02001.00001.01001.0100108,600
Aug 26, 20191.02001.02000.99001.01001.0100119,100
Aug 23, 20191.00001.01000.98501.00001.000078,600
Aug 22, 20191.00001.02200.97500.99700.9970104,200
Aug 21, 20190.98001.07000.96000.98000.9800420,200
Aug 20, 20191.00001.00000.99001.00001.000034,900
Aug 19, 20191.01001.01000.98501.00001.000022,300
Aug 16, 20190.98201.00000.97000.99000.9900127,700
Aug 15, 20191.02001.02000.95000.98000.9800108,800
Aug 14, 20190.98201.00000.90001.00001.0000768,500
Aug 13, 20190.99001.03000.98200.98300.9830185,800
Aug 12, 20191.01001.01000.99000.99100.991081,800
Aug 09, 20191.00001.02000.99001.02001.020096,000
Aug 08, 20191.02701.04001.00001.00001.0000121,700
Aug 07, 20191.02001.05001.00001.01001.010074,700
Aug 06, 20191.00001.05001.00001.03001.030080,600
Aug 05, 20191.04001.04400.99000.99000.9900174,700
Aug 02, 20191.03001.05001.01001.02501.025093,800
Aug 01, 20191.02001.07001.01001.03001.030053,500
Jul 31, 20191.03001.07001.01001.01001.0100133,700
Jul 30, 20191.04001.07001.02001.02001.0200268,300
Jul 29, 20191.07001.08501.04001.04001.0400259,800
Jul 26, 20191.09001.10001.06001.06001.0600146,600
Jul 25, 20191.07001.09001.06001.08001.080058,600
Jul 24, 20191.06001.09001.06001.06001.060031,100
Jul 23, 20191.07001.08001.06001.06001.060048,500
Jul 22, 20191.08001.10001.06001.06001.0600113,000
Jul 19, 20191.06001.09001.06001.07001.070084,300
Jul 18, 20191.06001.08001.06001.07001.0700119,700
Jul 17, 20191.05001.08001.05001.06001.060051,000
Jul 16, 20191.06001.09001.04001.04001.040054,600
Jul 15, 20191.05001.08001.05001.05001.050039,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...