PAVmed More Historical Data - PAVM | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
PAVmed Inc (PAVM)
PAVmed Inc (PAVM) Historical

PAVM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 19 2024	1.65	0.02	1.23%	1.64	1.6727	1.60	24,968
Sep 18 2024	1.63	-0.10	-5.51%	1.73	1.77	1.45	57,625
Sep 17 2024	1.725	-0.05	-2.54%	1.725	1.76	1.68	84,898
Sep 16 2024	1.77	-0.01	-0.56%	1.80	1.89	1.59	53,739
Sep 13 2024	1.78	0.06	3.53%	1.82	1.8299	1.66	93,630
Sep 12 2024	1.7193	0.14	8.82%	1.54	1.7193	1.54	78,460
Sep 11 2024	1.58	-0.13	-7.60%	1.71	1.88	1.4501	273,546
Sep 10 2024	1.71	0.52	43.70%	1.18	1.74	1.18	327,015
Sep 09 2024	1.19	0.10	9.17%	1.08	1.2574	1.07	41,392
Sep 06 2024	1.09	-0.07	-6.03%	1.08	1.10	1.07	32,256
Sep 05 2024	1.16	0.06	5.45%	1.1418	1.17	1.0701	12,940
Sep 04 2024	1.10	-0.09	-7.31%	1.20	1.32	1.06	239,236
Sep 03 2024	1.1868	0.28	30.42%	0.9349	1.20	0.91	406,394
Aug 30 2024	0.91	0.0697	8.29%	0.85	0.9158	0.84	108,601
Aug 29 2024	0.8403	-0.0355	-4.05%	0.90	0.90	0.80	88,031
Aug 28 2024	0.8758	-0.0342	-3.76%	0.99	0.99	0.8303	99,798
Aug 27 2024	0.91	0.10	12.35%	0.85	0.97	0.81	106,962
Aug 26 2024	0.81	0.075	10.20%	0.74	0.82	0.701	133,143
Aug 23 2024	0.735	0.0508	7.42%	0.696	0.74	0.696	46,471
Aug 22 2024	0.6842	-0.0452	-6.20%	0.73	0.730001	0.6842	44,013
Aug 21 2024	0.7294	0.0294	4.20%	0.72	0.7351	0.6825	53,550
Aug 20 2024	0.70	0.01	1.45%	0.70	0.71	0.6845	32,164
Aug 19 2024	0.69	0.011	1.62%	0.7035	0.7125	0.67	45,230
Aug 16 2024	0.679	-0.022	-3.14%	0.70	0.7051	0.66	32,062
Aug 15 2024	0.701	-0.0189	-2.63%	0.74	0.74	0.68	79,898
Aug 14 2024	0.7199	-0.0201	-2.72%	0.72	0.740001	0.70	40,285
Aug 13 2024	0.74	-0.06	-7.50%	0.80	0.80	0.6722	76,817
Aug 12 2024	0.80	-0.031	-3.73%	0.81	0.883	0.7845	43,120
Aug 09 2024	0.831	0.031	3.88%	0.811	0.856001	0.775	31,631
Aug 08 2024	0.799999	0.025	3.23%	0.76	0.80	0.76	12,904
Aug 07 2024	0.775	-0.0106	-1.35%	0.801	0.8109	0.7579	6,770
Aug 06 2024	0.7856	-0.0253	-3.12%	0.80	0.811	0.751	15,815
Aug 05 2024	0.8109	0.0109	1.36%	0.751048	0.811	0.73	57,424
Aug 02 2024	0.80	-0.0018	-0.22%	0.811	0.811	0.75	63,509
Aug 01 2024	0.8018	-0.06315	-7.30%	0.8656	0.9035	0.7791	49,292
Jul 31 2024	0.86495	0.01495	1.76%	0.919	0.919	0.86	24,581
Jul 30 2024	0.85	-0.16	-15.84%	0.9797	0.9797	0.80	86,729
Jul 29 2024	1.01	-0.01	-0.49%	1.00	1.03	0.9855	107,989
Jul 26 2024	1.015	-0.03	-2.40%	1.02	1.06	1.01	227,725
Jul 25 2024	1.04	0.00	0.00%	1.04	1.055	1.04	6,640
Jul 24 2024	1.04	-0.03	-2.80%	1.10	1.10	1.04	23,106
Jul 23 2024	1.07	0.05	4.90%	1.01	1.1102	0.98	105,542
Jul 22 2024	1.02	0.01	0.99%	1.03	1.05	0.9846	22,619
Jul 19 2024	1.01	-0.03	-2.88%	1.04	1.1316	0.9953	42,460
Jul 18 2024	1.04	-0.12	-9.96%	1.20	1.23	1.017	69,825
Jul 17 2024	1.155	0.12	11.06%	1.07	1.34	1.07	274,625
Jul 16 2024	1.04	0.10	10.64%	0.95	1.06	0.95	105,355
Jul 15 2024	0.94	0.081	9.43%	0.84	0.945	0.84	98,536
Jul 12 2024	0.859	0.009	1.06%	0.87	0.9497	0.831	132,712
Jul 11 2024	0.85	0.0401	4.95%	0.79	0.8699	0.79	88,308
Jul 10 2024	0.8099	0.0299	3.83%	0.77	0.82	0.76	52,243
Jul 09 2024	0.78	-0.0143	-1.80%	0.79	0.819	0.750001	47,860
Jul 08 2024	0.7943	0.0863	12.19%	0.73	0.83	0.7297	19,874
Jul 05 2024	0.708	0.00	0.00%	0.7201	0.7299	0.70	13,222
Jul 03 2024	0.708	-0.002	-0.28%	0.71	0.73	0.708	10,821
Jul 02 2024	0.71	-0.054	-7.07%	0.75	0.79	0.71	52,006
Jul 01 2024	0.764	-0.051	-6.26%	0.815	1.09	0.764	129,147
Jun 28 2024	0.815	0.0483	6.30%	0.86	0.8675	0.761	22,772
Jun 27 2024	0.7667	0.0247	3.33%	0.75	0.848657	0.75	17,835
Jun 26 2024	0.742	0.001	0.13%	0.778	0.778	0.741	35,049
Jun 25 2024	0.741	-0.0302	-3.92%	0.829	0.8499	0.5999	71,808
Jun 24 2024	0.7712	-0.0584	-7.04%	0.83	0.859	0.75	55,569

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions