Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PAVmed Inc. - Common Stock (NQ: PAVM )

0.6400 -0.0200 (-3.03%)
Streaming Delayed Price Updated: 11:37 AM EST, Dec 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2024 1.060 1.077 1.027 1.027 14,564 -0.04(-4.02%)
Oct 31, 2024 1.070 1.090 1.050 1.070 13,522 +0.02(+1.90%)
Oct 30, 2024 1.090 1.110 1.050 1.050 19,885 -0.01(-0.94%)
Oct 29, 2024 1.090 1.120 1.060 1.060 20,297 -0.05(-4.50%)
Oct 28, 2024 1.110 1.120 1.080 1.110 25,834 +0.04(+3.74%)
Oct 25, 2024 1.040 1.105 1.025 1.070 44,766 +0.07(+7.00%)
Oct 24, 2024 1.050 1.110 1.000 1.000 31,379 -0.07(-6.54%)
Oct 23, 2024 1.100 1.100 1.056 1.070 9,705 -0.01(-0.93%)
Oct 22, 2024 1.120 1.120 1.050 1.080 23,122 -0.00(-0.46%)
Oct 21, 2024 1.090 1.100 1.064 1.085 38,676 +0.04(+4.33%)
Oct 18, 2024 1.020 1.067 1.010 1.040 30,869 +0.01(+0.97%)
Oct 17, 2024 1.030 1.069 1.002 1.030 18,255 -0.01(-0.96%)
Oct 16, 2024 0.9900 1.060 0.9900 1.040 35,765 +0.03(+2.97%)
Oct 15, 2024 1.080 1.090 0.9901 1.010 34,577 -0.09(-8.18%)
Oct 14, 2024 1.170 1.210 1.060 1.100 15,898 -0.06(-5.17%)
Oct 11, 2024 1.180 1.220 1.140 1.160 17,006 -0.01(-0.85%)
Oct 10, 2024 1.230 1.260 1.140 1.170 49,920 -0.08(-6.40%)
Oct 09, 2024 1.211 1.293 1.211 1.250 20,081 +0.05(+4.17%)
Oct 08, 2024 1.200 1.260 1.165 1.200 39,234 +0.01(+0.84%)
Oct 07, 2024 1.210 1.280 1.125 1.190 40,813 -0.08(-6.30%)
Oct 04, 2024 1.270 1.316 1.205 1.270 13,858 -0.02(-1.93%)
Oct 03, 2024 1.280 1.308 1.250 1.295 24,682 +0.04(+3.60%)
Oct 02, 2024 1.220 1.280 1.180 1.250 61,989 -0.08(-6.02%)
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.