Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PAVmed Inc. - Common Stock (NQ: PAVM )

0.6450 -0.0040 (-0.62%)
Streaming Delayed Price Updated: 11:02 AM EST, Jan 16, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 15, 2025 0.6000 0.6490 0.6000 0.6490 120,308 +0.05(+8.35%)
Jan 14, 2025 0.6010 0.6398 0.5810 0.5990 93,398 -0.00(-0.17%)
Jan 13, 2025 0.6000 0.6470 0.5900 0.6000 210,933 -0.01(-1.27%)
Jan 10, 2025 0.6192 0.6500 0.5910 0.6077 95,382 -0.01(-1.89%)
Jan 08, 2025 0.6300 0.6399 0.5800 0.6194 216,116 -0.02(-3.05%)
Jan 07, 2025 0.6479 0.6484 0.6251 0.6389 124,659 -0.00(-0.67%)
Jan 06, 2025 0.6800 0.7100 0.6050 0.6432 379,801 -0.03(-4.43%)
Jan 03, 2025 0.6500 0.7600 0.6010 0.6730 1,435,751 +0.03(+5.16%)
Jan 02, 2025 0.6270 0.6600 0.6111 0.6400 73,799 +0.01(+1.99%)
Dec 31, 2024 0.6275 0 -0.01(-2.17%)
Dec 30, 2024 0.6700 0.6700 0.6300 0.6414 199,456 -0.01(-1.02%)
Dec 27, 2024 0.6400 0.6700 0.6000 0.6480 115,205 -0.01(-2.04%)
Dec 26, 2024 0.6600 0.6700 0.6311 0.6615 81,236 +0.01(+0.82%)
Dec 24, 2024 0.6400 0.6600 0.5719 0.6561 391,789 +0.01(+1.72%)
Dec 23, 2024 0.6100 0.8974 0.6100 0.6450 1,809,858 +0.06(+10.82%)
Dec 20, 2024 0.6061 0.6400 0.5820 0.5820 72,707 -0.02(-3.82%)
Dec 19, 2024 0.6200 0.6200 0.5922 0.6051 72,068 -0.01(-2.40%)
Dec 18, 2024 0.6800 0.6900 0.5970 0.6200 282,412 -0.06(-8.82%)
Dec 17, 2024 0.7200 0.7382 0.6618 0.6800 108,009 -0.04(-5.61%)
Dec 16, 2024 0.7700 0.7801 0.7200 0.7204 71,938 -0.04(-5.78%)
Dec 13, 2024 0.8174 0.8318 0.7200 0.7646 149,830 -0.02(-1.97%)
Dec 12, 2024 0.8000 0.8500 0.7600 0.7800 85,392 -0.03(-3.70%)
Dec 11, 2024 0.8501 0.8501 0.7203 0.8100 228,314 -0.04(-4.72%)
Dec 10, 2024 0.9120 0.9120 0.8500 0.8501 89,185 -0.00(-0.25%)
Dec 09, 2024 0.9600 0.9763 0.8265 0.8522 206,409 -0.12(-12.14%)
Dec 06, 2024 0.9900 1.030 0.9500 0.9699 137,698 +0.00(+0.24%)
Dec 05, 2024 1.060 1.060 0.9209 0.9676 262,826 -0.13(-12.04%)
Dec 04, 2024 1.190 1.250 1.100 1.100 122,388 -0.08(-6.78%)
Dec 03, 2024 1.100 1.200 1.090 1.180 146,914 +0.07(+6.31%)
Dec 02, 2024 0.9500 1.140 0.9500 1.110 145,754 +0.14(+14.43%)
Nov 29, 2024 0.9150 0.9994 0.9150 0.9700 21,604 +0.03(+3.19%)
Nov 27, 2024 0.9067 0.9705 0.9005 0.9400 14,551 +0.04(+4.44%)
Nov 26, 2024 0.9000 0.9299 0.9000 0.9000 19,758 +0.01(+1.11%)
Nov 25, 2024 1.010 1.025 0.8801 0.8901 67,611 -0.11(-10.99%)
Nov 22, 2024 1.000 1.050 0.9900 1.000 54,711 -0.01(-0.99%)
Nov 21, 2024 1.030 1.085 1.005 1.010 42,835 -0.02(-1.94%)
Nov 20, 2024 0.9900 1.100 0.9900 1.030 43,175 +0.01(+0.98%)
Nov 19, 2024 1.030 1.090 1.010 1.020 166,426 +0.00(+0.00%)
Nov 18, 2024 1.120 1.120 1.010 1.020 59,684 -0.12(-10.53%)
Nov 15, 2024 1.170 1.170 1.030 1.140 169,073 +0.05(+4.59%)
Nov 14, 2024 1.020 1.120 1.010 1.090 131,846 +0.07(+6.86%)
Nov 13, 2024 1.100 1.190 1.020 1.020 45,486 -0.10(-8.93%)
Nov 12, 2024 1.140 1.210 1.109 1.120 84,798 +0.00(+0.00%)
Nov 11, 2024 1.140 1.140 1.090 1.120 34,078 +0.01(+0.90%)
Nov 08, 2024 1.060 1.120 1.040 1.110 58,005 +0.06(+5.21%)
Nov 07, 2024 1.030 1.080 1.020 1.055 44,715 +0.02(+1.93%)
Nov 06, 2024 1.090 1.100 1.020 1.035 16,544 -0.03(-2.36%)
Nov 05, 2024 1.040 1.092 1.020 1.060 21,980 +0.01(+0.95%)
Nov 04, 2024 1.030 1.080 1.020 1.050 15,400 +0.02(+2.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.