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

PAVmed Inc. - Common Stock (NQ: PAVM )

0.7900 -0.0480 (-5.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 19, 2025 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 (%)
Feb 19, 2025 0.8620 0.8620 0.7731 0.7900 227,780 -0.05(-5.73%)
Feb 18, 2025 0.8190 0.8950 0.7710 0.8380 523,686 +0.05(+6.08%)
Feb 14, 2025 0.6600 0.8000 0.6237 0.7900 542,415 +0.13(+19.88%)
Feb 13, 2025 0.6624 0.7492 0.6500 0.6590 710,838 -0.01(-1.64%)
Feb 12, 2025 0.7100 0.7114 0.6600 0.6700 58,212 -0.05(-6.82%)
Feb 11, 2025 0.7194 0.7900 0.6800 0.7190 307,183 -0.00(-0.06%)
Feb 10, 2025 0.6200 0.7500 0.6200 0.7194 500,714 +0.10(+16.03%)
Feb 07, 2025 0.6100 0.6300 0.6001 0.6200 106,478 +0.01(+0.99%)
Feb 06, 2025 0.6500 0.6500 0.6000 0.6139 100,664 -0.02(-3.17%)
Feb 05, 2025 0.6500 0.6600 0.6270 0.6340 27,368 -0.01(-2.24%)
Feb 04, 2025 0.6580 0.6580 0.6260 0.6485 129,974 -0.01(-1.74%)
Feb 03, 2025 0.6500 0.6600 0.6210 0.6600 206,191 -0.00(-0.60%)
Jan 31, 2025 0.6700 0.6973 0.6400 0.6640 71,999 -0.01(-0.75%)
Jan 30, 2025 0.6400 0.6936 0.6220 0.6690 112,984 +0.03(+3.88%)
Jan 29, 2025 0.6500 0.6500 0.6210 0.6440 45,486 +0.00(+0.02%)
Jan 28, 2025 0.6490 0.6600 0.6401 0.6439 87,515 +0.00(+0.20%)
Jan 27, 2025 0.6400 0.6500 0.6210 0.6426 51,231 -0.01(-0.83%)
Jan 24, 2025 0.5920 0.6800 0.5905 0.6480 441,730 +0.04(+6.02%)
Jan 23, 2025 0.5929 0.6149 0.5800 0.6112 57,357 +0.02(+3.59%)
Jan 22, 2025 0.6600 0.6600 0.5719 0.5900 160,486 -0.06(-9.23%)
Jan 21, 2025 0.6590 0.6599 0.6402 0.6500 143,443 +0.00(+0.00%)
Jan 17, 2025 0.6600 0.6600 0.6210 0.6500 52,695 +0.01(+0.81%)
Jan 16, 2025 0.6670 0.6670 0.6200 0.6448 96,604 -0.00(-0.65%)
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%)
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.