Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

PAVmed Inc. (PAVM)

Compare
0.7153
+0.0115
+(1.63%)
At close: April 15 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.72000.74500.65000.71500.715083,000
Apr 14, 20250.67900.73000.63800.72000.720060,500
Apr 11, 20250.68500.70200.64400.67800.678062,600
Apr 10, 20250.67300.69000.63100.68000.680089,900
Apr 9, 20250.61000.70000.58000.69300.6930385,900
Apr 8, 20250.60000.67600.58000.60200.6020447,500
Apr 7, 20250.59000.60000.55000.60000.6000199,800
Apr 4, 20250.65800.65800.59000.59500.5950440,500
Apr 3, 20250.67600.67600.65000.66000.660037,900
Apr 2, 20250.68500.71000.66800.67600.6760132,200
Apr 1, 20250.71900.71900.69400.70000.700072,500
Mar 31, 20250.72700.74400.69400.72100.721060,100
Mar 28, 20250.76000.77000.71300.75000.7500104,900
Mar 27, 20250.80100.81300.75200.76800.7680138,600
Mar 26, 20250.80800.83800.77000.81500.8150119,800
Mar 25, 20250.80000.81000.74200.76000.7600187,400
Mar 24, 20250.81000.81000.75900.80000.8000158,400
Mar 21, 20250.78500.81000.73300.81000.8100154,000
Mar 20, 20250.74800.78500.72000.76700.7670209,300
Mar 19, 20250.77000.77000.72000.75000.750080,100
Mar 18, 20250.78500.78500.72000.76600.766089,600
Mar 17, 20250.66000.81000.65300.76400.7640303,900
Mar 14, 20250.59100.67000.59000.66000.6600309,700
Mar 13, 20250.61000.64000.57900.61000.6100101,700
Mar 12, 20250.61100.63000.60000.61000.610038,300
Mar 11, 20250.65000.65000.59000.63000.6300204,200
Mar 10, 20250.66100.67500.63200.66000.660074,500
Mar 7, 20250.67000.69900.62200.68500.685071,100
Mar 6, 20250.67000.68700.63000.67000.670055,400
Mar 5, 20250.67600.68000.60300.66100.6610113,200
Mar 4, 20250.67000.67000.65000.66000.660094,600
Mar 3, 20250.72600.74000.66000.69100.6910112,900
Feb 28, 20250.77000.77000.70000.74000.740068,700
Feb 27, 20250.71000.78300.66800.78100.7810250,300
Feb 26, 20250.76000.81000.71000.71000.710088,100
Feb 25, 20250.80000.80000.75000.76600.766054,700
Feb 24, 20250.81700.82500.76200.80300.8030193,800
Feb 21, 20250.76000.81400.73000.79200.7920283,600
Feb 20, 20250.80000.82000.72600.78000.7800428,000
Feb 19, 20250.86200.86200.77300.79000.7900229,800
Feb 18, 20250.81900.89500.77100.83800.8380523,700
Feb 14, 20250.65500.80000.62400.79000.7900542,400
Feb 13, 20250.66200.74900.65000.65900.6590710,800
Feb 12, 20250.71100.71100.66000.67000.670058,200
Feb 11, 20250.71900.79000.68000.71900.7190307,700
Feb 10, 20250.62000.75000.62000.71900.7190500,700
Feb 7, 20250.61000.63000.60000.62000.6200106,400
Feb 6, 20250.65000.65000.60000.61400.6140100,700
Feb 5, 20250.64900.66000.62700.63400.634027,400
Feb 4, 20250.65800.65800.62600.64900.6490130,000
Feb 3, 20250.65000.66000.62100.66000.6600208,300
Jan 31, 20250.67000.69700.64000.66400.664072,000
Jan 30, 20250.64000.69400.62200.66900.6690118,500
Jan 29, 20250.65000.65000.62100.64400.644045,500
Jan 28, 20250.64900.66000.64000.64400.644087,500
Jan 27, 20250.64000.65000.62100.64300.643051,200
Jan 24, 20250.59200.68000.59100.64800.6480441,700
Jan 23, 20250.59300.61500.58000.61100.611057,400
Jan 22, 20250.66000.66000.57200.59000.5900160,500
Jan 21, 20250.65900.66000.64000.65000.6500147,000
Jan 17, 20250.66000.66000.62100.65000.650052,600
Jan 16, 20250.66700.66700.62000.64500.645096,600
Jan 15, 20250.60000.64900.60000.64900.6490120,300
Jan 14, 20250.60100.64000.58100.59900.599093,400
Jan 13, 20250.60400.64700.59000.60000.6000210,800
Jan 10, 20250.61900.65000.59100.60800.608095,400
Jan 8, 20250.63000.64000.58000.61900.6190216,100
Jan 7, 20250.64800.64800.62500.63900.6390126,100
Jan 6, 20250.68000.71000.60500.64300.6430379,800
Jan 3, 20250.65000.76000.60100.67300.67301,435,300
Jan 2, 20250.62700.66000.61100.64000.640073,800
Dec 31, 20240.66000.66000.62000.62800.628096,200
Dec 30, 20240.67000.67000.63000.64100.6410199,500
Dec 27, 20240.64000.67000.60000.64800.6480115,200
Dec 26, 20240.66000.67000.63100.66200.662081,200
Dec 24, 20240.64000.66000.57200.65600.6560391,800
Dec 23, 20240.61000.89700.61000.64500.64501,831,200
Dec 20, 20240.60600.64000.58200.58200.582072,700
Dec 19, 20240.62000.62000.59200.60500.605072,800
Dec 18, 20240.68000.69000.59700.62000.6200287,300
Dec 17, 20240.72000.73800.66200.68000.6800108,000
Dec 16, 20240.77000.78000.72000.72000.720071,900
Dec 13, 20240.81700.83200.72000.76500.7650149,800
Dec 12, 20240.79600.85000.76000.78000.780085,400
Dec 11, 20240.85000.85000.72000.81000.8100228,300
Dec 10, 20240.91200.91200.85000.85000.850089,200
Dec 9, 20240.96000.97600.82700.85200.8520206,400
Dec 6, 20240.99001.03000.95000.97000.9700137,700
Dec 5, 20241.06001.06000.92100.96800.9680266,300
Dec 4, 20241.19001.25001.10001.10001.1000122,400
Dec 3, 20241.10001.20001.09001.18001.1800146,900
Dec 2, 20240.95001.14000.95001.11001.1100145,800
Nov 29, 20240.91500.99900.91500.97000.970021,600
Nov 27, 20240.90700.97100.90100.94000.940014,600
Nov 26, 20240.90000.93000.90000.90000.900019,800
Nov 25, 20241.01001.02500.88000.89000.890072,600
Nov 22, 20241.00001.05000.99001.00001.000054,300
Nov 21, 20241.03001.08501.00501.01001.010042,800
Nov 20, 20240.99001.10000.99001.03001.030043,200
Nov 19, 20241.03501.09001.01001.02001.0200166,400
Nov 18, 20241.12001.12001.01001.02001.020059,700
Nov 15, 20241.17001.17001.03001.14001.1400169,000
Nov 14, 20241.02001.12001.01001.09001.0900131,800
Nov 13, 20241.10001.19001.02001.02001.020045,500
Nov 12, 20241.14001.21001.10901.12001.120084,800
Nov 11, 20241.14001.14001.09001.12001.120034,100
Nov 8, 20241.06001.12001.04001.11001.110057,900
Nov 7, 20241.03001.08001.02001.05501.055047,000
Nov 6, 20241.09001.10001.02001.03501.035016,500
Nov 5, 20241.04001.09201.02001.06001.060022,000
Nov 4, 20241.03001.08001.02001.05001.050015,400
Nov 1, 20241.06001.07701.02701.02701.027014,600
Oct 31, 20241.07001.09001.05001.07001.070013,500
Oct 30, 20241.09001.11001.05001.05001.050019,900
Oct 29, 20241.09001.12001.06001.06001.060020,300
Oct 28, 20241.11001.12001.08001.11001.110025,800
Oct 25, 20241.04001.10501.02501.07001.070044,600
Oct 24, 20241.05001.11001.00001.00001.000031,400
Oct 23, 20241.10001.10001.05601.07001.07009,700
Oct 22, 20241.12001.12001.05001.08001.080023,100
Oct 21, 20241.09001.10001.06401.08501.085038,700
Oct 18, 20241.02001.06701.01001.04001.040030,900
Oct 17, 20241.03001.07001.00201.03001.030018,200
Oct 16, 20240.99001.06000.99001.04001.040035,800
Oct 15, 20241.08001.09000.99001.01001.010034,600
Oct 14, 20241.17001.21001.06001.10001.100015,900
Oct 11, 20241.18001.22001.14001.16001.160017,000
Oct 10, 20241.23001.26001.14001.17001.170049,900
Oct 9, 20241.21101.29301.21101.25001.250020,100
Oct 8, 20241.20001.26001.16501.20001.200039,200
Oct 7, 20241.21001.28001.12501.19001.190040,800
Oct 4, 20241.27001.31601.20501.27001.270013,900
Oct 3, 20241.28001.30901.25001.29501.295024,700
Oct 2, 20241.22001.28001.18001.25001.250062,000
Oct 1, 20241.23001.44801.21001.33001.330054,700
Sep 30, 20241.16001.25701.15001.23001.230058,900
Sep 27, 20241.17001.17001.10001.17001.170031,000
Sep 26, 20241.16101.22001.14001.16001.160013,400
Sep 25, 20241.30001.33001.13001.15001.150033,600
Sep 24, 20241.29001.32001.16301.28001.280031,900
Sep 23, 20241.53001.53001.25001.29001.290080,900
Sep 20, 20241.73001.76001.54001.61001.610050,800
Sep 19, 20241.64001.67301.60001.65001.650025,000
Sep 18, 20241.73001.77001.45001.63001.630059,900
Sep 17, 20241.71001.76001.68001.72501.725087,800
Sep 16, 20241.80001.90001.59001.77001.770069,500
Sep 13, 20241.82001.83001.66001.78001.7800106,000
Sep 12, 20241.55001.71901.54001.71901.719079,400
Sep 11, 20241.71001.88001.45001.58001.5800273,500
Sep 10, 20241.18001.74001.18001.71001.7100330,600
Sep 9, 20241.08001.25701.07001.19001.190041,400
Sep 6, 20241.08001.10001.07001.09001.090032,400
Sep 5, 20241.13001.17001.07001.16001.160014,600
Sep 4, 20241.20001.32001.06001.10001.1000239,200
Sep 3, 20240.93001.20000.91001.18701.1870420,600
Aug 30, 20240.85000.91600.84000.91000.9100108,500
Aug 29, 20240.88000.88000.80000.84000.840088,000
Aug 28, 20240.99000.99000.83000.87600.876099,800
Aug 27, 20240.85000.97000.81000.91000.9100107,000
Aug 26, 20240.74000.82000.70100.81000.8100132,900
Aug 23, 20240.69600.74000.69600.73500.735046,500
Aug 22, 20240.73000.73000.68400.68400.684044,000
Aug 21, 20240.73000.73500.68300.72900.729053,900
Aug 20, 20240.70000.71000.68500.70000.700032,200
Aug 19, 20240.70400.71300.67000.69000.690045,500
Aug 16, 20240.70000.71000.66000.67900.679032,700
Aug 15, 20240.74000.74000.68000.70100.701079,900
Aug 14, 20240.72000.74000.70000.72000.720040,300
Aug 13, 20240.85000.85000.67200.74000.740079,700
Aug 12, 20240.88300.88300.78500.80000.800042,900
Aug 9, 20240.81900.85600.77500.83100.831031,600
Aug 8, 20240.77000.80000.77000.80000.800012,900
Aug 7, 20240.81100.81100.75800.77500.77506,800
Aug 6, 20240.80000.81100.75100.78600.786015,800
Aug 5, 20240.75600.81100.73000.81100.811057,900
Aug 2, 20240.81100.81100.75000.80000.800064,800
Aug 1, 20240.85100.90400.77900.80200.802049,300
Jul 31, 20240.91900.91900.86000.86500.865024,500
Jul 30, 20240.98000.98000.80000.85000.850086,700
Jul 29, 20241.00001.03000.98601.01001.0100108,000
Jul 26, 20241.02001.06001.01001.01501.0150227,700
Jul 25, 20241.04001.05501.04001.04001.04006,600
Jul 24, 20241.05001.10001.04001.04001.040023,500
Jul 23, 20241.01001.11000.98001.07001.0700105,500
Jul 22, 20241.03001.05000.98501.04001.040026,100
Jul 19, 20241.04001.13200.99501.01001.010042,600
Jul 18, 20241.20001.23001.01701.04001.040071,600
Jul 17, 20241.06001.34001.06001.15501.1550276,200
Jul 16, 20240.95001.06000.95001.04001.0400105,400
Jul 15, 20240.84000.94500.84000.94000.940098,500
Jul 12, 20240.88000.95000.83100.85900.8590132,800
Jul 11, 20240.79000.87000.79000.85000.850088,400
Jul 10, 20240.80000.82000.76000.81000.810052,200
Jul 9, 20240.79000.81900.75000.78000.780047,900
Jul 8, 20240.73000.83000.73000.79400.794019,900
Jul 5, 20240.72000.73000.70000.70800.708013,200
Jul 3, 20240.71000.73000.70800.70800.708010,800
Jul 2, 20240.75000.79000.71000.71000.710052,300
Jul 1, 20240.81501.09000.76400.76400.7640129,100
Jun 28, 20240.86000.86800.76100.81500.815022,700
Jun 27, 20240.75000.84900.75000.76700.767017,800
Jun 26, 20240.77800.77800.74100.74200.742035,000
Jun 25, 20240.82900.85000.60000.74100.741071,800
Jun 24, 20240.83000.84000.75000.77100.771055,600
Jun 21, 20240.87100.90000.82200.83000.830067,700
Jun 20, 20240.92500.95500.84000.85400.854093,900
Jun 18, 20241.00001.01000.92000.92500.925046,900
Jun 17, 20241.06001.06000.95001.01001.010094,900
Jun 14, 20241.08001.09001.05001.06001.060032,100
Jun 13, 20241.04001.14001.04001.11001.1100275,300
Jun 12, 20241.16001.25001.05001.05001.050074,100
Jun 11, 20241.12001.30001.10001.16001.160033,700
Jun 10, 20241.19001.25001.14501.15001.150033,600
Jun 7, 20241.15001.21001.09501.16001.160056,000
Jun 6, 20241.20001.29001.13001.13001.1300115,500
Jun 5, 20241.30001.37101.18001.18001.180049,700
Jun 4, 20241.39001.47001.29001.29001.290047,600
Jun 3, 20241.45001.51201.38501.40001.400024,300
May 31, 20241.41001.52001.41001.45001.450029,400
May 30, 20241.45001.46001.40001.44001.440024,500
May 29, 20241.58001.61001.38001.43001.430074,900
May 28, 20241.69001.69001.57001.57001.5700103,000
May 24, 20241.65001.80001.65001.73001.730044,600
May 23, 20241.81001.81501.64601.65001.650052,800
May 22, 20241.84001.91801.77401.80001.800028,100
May 21, 20241.80001.96001.80001.84001.840071,400
May 20, 20241.82001.87001.80001.83001.830038,200
May 17, 20241.93001.94501.75001.79001.790058,500
May 16, 20241.88001.98001.87001.88001.880014,800
May 15, 20242.25002.35001.88001.90001.9000224,900
May 14, 20242.07002.25001.93502.22002.2200107,800
May 13, 20242.14002.18001.85001.92001.920054,400
May 10, 20242.24002.33002.10802.12002.120020,900
May 9, 20242.23002.33102.17502.25002.250024,100
May 8, 20242.36002.42002.20002.20002.200023,600
May 7, 20242.29002.36502.20002.27002.270052,100
May 6, 20242.10002.24002.04002.19002.190060,500
May 3, 20242.20002.20002.04002.07002.070017,900
May 2, 20242.34002.43002.16002.24002.2400102,700
May 1, 20242.15002.34701.99502.31002.3100154,100
Apr 30, 20241.71002.06001.71002.00002.0000104,500
Apr 29, 20241.75001.79901.71001.71001.710029,900
Apr 26, 20241.79001.86001.71001.72001.720030,900
Apr 25, 20241.85001.91001.71501.77001.770063,400
Apr 24, 20241.84001.87001.84001.85001.850018,500
Apr 23, 20241.87001.93001.83001.87001.870028,400
Apr 22, 20241.86001.90001.81001.88001.880035,900
Apr 19, 20241.96002.00001.84501.86001.860019,900
Apr 18, 20242.00002.01001.89101.95001.950032,100
Apr 17, 20241.90001.97001.81001.97001.970030,600
Apr 16, 20241.99001.99001.87001.87001.870021,000

Related Tickers

LUCD Lucid Diagnostics Inc.
1.1300
-5.04%
 
IRIX IRIDEX Corporation
1.0000
+1.01%
 
XAIR Beyond Air, Inc.
0.2299
-1.75%
 
CATX Perspective Therapeutics, Inc.
2.0900
+1.95%
 
RCEL AVITA Medical, Inc.
9.23
+3.13%
 
RPID Rapid Micro Biosystems, Inc.
2.2800
+2.70%
 
3E0.DU Establishment Labs Holdings Inc
27.00
-2.17%
 
NEOLA.ST Neola Medical AB (publ)
2.5400
0.00%
 
BBLG Bone Biologics Corporation
0.7200
+2.84%
 
6L6.SG Senseonics Holdings Inc
0.5088
-2.79%