U.S. Markets close in 3 hrs 43 mins

PAVmed Inc. (PAVM)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
8.21+0.13 (+1.61%)
As of 4:00PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 2021------
Sep 22, 2021------
Sep 21, 2021------
Sep 20, 2021------
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 20218.118.608.108.458.45242,190,000
Sep 02, 20218.158.317.828.158.15271,960,000
Sep 01, 20217.398.357.398.118.11708,950,000
Aug 31, 20217.237.397.137.307.30106,750,000
Aug 30, 20217.367.377.117.247.2487,650,000
Aug 27, 20217.137.397.117.317.31117,920,000
Aug 26, 20217.037.326.977.097.09122,830,000
Aug 25, 20216.927.116.787.077.07170,490,000
Aug 24, 20216.426.946.426.916.91131,740,000
Aug 23, 20216.226.456.166.436.43120,120,000
Aug 20, 20215.966.265.936.136.13132,230,000
Aug 19, 20215.936.105.835.945.94189,650,000
Aug 18, 20215.856.265.766.036.03193,020,000
Aug 17, 20215.886.005.765.835.83208,720,000
Aug 16, 20216.206.225.825.995.99199,180,000
Aug 13, 20217.057.115.966.156.15524,140,000
Aug 12, 20216.977.646.977.327.32211,460,000
Aug 11, 20217.307.316.786.956.95170,080,000
Aug 10, 20217.557.607.117.287.28146,310,000
Aug 09, 20217.737.797.477.527.52124,050,000
Aug 06, 20217.627.737.097.697.69241,520,000
Aug 05, 20217.037.686.947.617.61209,000,000
Aug 04, 20216.827.156.826.996.9984,630,000
Aug 03, 20217.237.356.776.956.951,735,300
Aug 02, 20216.997.376.847.217.211,905,900
Jul 30, 20217.087.206.736.876.871,631,500
Jul 29, 20216.857.506.697.137.133,085,100
Jul 28, 20216.096.976.096.856.852,511,600
Jul 27, 20216.166.235.836.106.101,764,300
Jul 26, 20215.946.475.906.246.241,851,000
Jul 23, 20215.906.005.735.935.931,115,200
Jul 22, 20215.856.075.655.875.871,761,100
Jul 21, 20215.675.865.455.835.831,288,000
Jul 20, 20215.285.615.165.585.581,424,600
Jul 19, 20214.955.324.915.285.281,104,400
Jul 16, 20215.285.335.085.105.10790,700
Jul 15, 20215.255.345.055.285.281,970,900
Jul 14, 20215.635.635.215.295.292,124,700
Jul 13, 20215.715.875.615.615.61881,800
Jul 12, 20215.835.865.705.765.76738,700
Jul 09, 20215.855.935.755.835.83774,100
Jul 08, 20215.815.895.615.785.781,707,700
Jul 07, 20216.186.185.825.955.951,537,800
Jul 06, 20216.226.246.056.176.17644,300
Jul 02, 20216.316.316.076.196.19842,700
Jul 01, 20216.416.436.186.266.26798,300
Jun 30, 20216.336.486.246.406.40711,200
Jun 29, 20216.656.676.326.346.341,134,400
Jun 28, 20216.766.796.436.616.611,128,300
Jun 25, 20216.486.876.426.716.712,579,200
Jun 24, 20216.906.966.526.576.571,622,700
Jun 23, 20216.587.066.556.886.882,912,600
Jun 22, 20216.486.706.366.516.511,539,900
Jun 21, 20216.456.576.036.506.501,734,700
Jun 18, 20216.356.636.296.416.411,789,900
Jun 17, 20216.056.596.056.536.532,421,900
Jun 16, 20216.006.135.916.096.09864,600
Jun 15, 20215.836.175.806.066.061,523,200
Jun 14, 20215.865.905.715.835.83899,300
Jun 11, 20215.895.965.765.895.89864,300
Jun 10, 20215.825.945.705.825.822,117,000
Jun 09, 20216.316.365.735.795.793,059,600
Jun 08, 20216.316.575.716.286.283,340,600
Jun 07, 20215.796.355.796.276.272,865,600
Jun 04, 20215.655.955.655.835.831,995,100
Jun 03, 20215.495.705.355.625.621,747,700
Jun 02, 20215.305.635.265.545.542,187,300
Jun 01, 20215.395.515.165.325.321,830,500
May 28, 20215.215.415.145.305.301,854,600
May 27, 20215.135.375.015.185.182,644,000
May 26, 20214.785.164.645.125.123,000,700
May 25, 20214.795.044.724.754.752,527,900
May 24, 20214.604.824.534.774.771,334,900
May 21, 20214.594.734.534.594.591,323,000
May 20, 20214.444.554.334.544.541,425,300
May 19, 20214.104.454.024.434.431,881,500
May 18, 20213.954.393.914.224.223,150,800
May 17, 20214.034.083.833.953.952,338,200
May 14, 20214.054.113.924.034.032,628,800
May 13, 20214.144.233.813.983.983,866,600
May 12, 20214.114.214.004.074.072,841,000
May 11, 20213.924.263.864.174.173,568,700
May 10, 20214.374.384.014.034.033,091,000
May 07, 20214.494.554.344.364.362,073,500
May 06, 20214.404.484.194.464.462,203,500
May 05, 20214.574.674.374.434.431,964,000
May 04, 20214.854.904.354.454.454,620,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...