NasdaqCM - Delayed Quote USD

PAVmed Inc. (PAVM)

1.9500 +0.0500 (+2.63%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 2.0000 2.0100 1.8910 1.9500 1.9500 32,100
Apr 17, 2024 1.9000 1.9700 1.8100 1.9700 1.9700 30,600
Apr 16, 2024 1.9900 1.9900 1.8700 1.8700 1.8700 21,000
Apr 15, 2024 1.9600 2.0400 1.8800 1.9100 1.9100 49,100
Apr 12, 2024 1.9700 2.0400 1.9100 1.9300 1.9300 36,500
Apr 11, 2024 2.0900 2.1000 1.9200 2.0000 2.0000 55,000
Apr 10, 2024 2.1300 2.1900 2.0400 2.0700 2.0700 24,700
Apr 9, 2024 2.1500 2.2600 2.0600 2.1000 2.1000 25,700
Apr 8, 2024 2.1740 2.2100 2.0710 2.1800 2.1800 21,500
Apr 5, 2024 2.2300 2.3050 2.1500 2.2000 2.2000 23,000
Apr 4, 2024 2.3000 2.3800 2.2100 2.2400 2.2400 39,700
Apr 3, 2024 2.0800 2.4300 2.0500 2.3100 2.3100 73,700
Apr 2, 2024 2.0000 2.1500 1.9300 2.0400 2.0400 78,500
Apr 1, 2024 2.1500 2.2700 2.0200 2.0400 2.0400 114,200
Mar 28, 2024 2.6100 2.6600 2.1400 2.1400 2.1400 193,200
Mar 27, 2024 2.3200 2.8400 2.1800 2.7300 2.7300 438,500
Mar 26, 2024 2.1700 2.2230 2.0000 2.0600 2.0600 33,800
Mar 25, 2024 2.1300 2.3300 2.0100 2.2100 2.2100 46,000
Mar 22, 2024 2.2100 2.2800 2.1200 2.1700 2.1700 20,400
Mar 21, 2024 2.2200 2.3400 2.0800 2.1200 2.1200 19,500
Mar 20, 2024 2.0900 2.4000 2.0800 2.2100 2.2100 33,300
Mar 19, 2024 2.0700 2.1800 2.0200 2.0500 2.0500 15,200
Mar 18, 2024 1.8600 2.0810 1.8540 2.0500 2.0500 41,900
Mar 15, 2024 2.0900 2.1900 1.9100 1.9100 1.9100 38,700
Mar 14, 2024 2.1700 2.4000 2.0300 2.0750 2.0750 22,700
Mar 13, 2024 2.4500 2.4600 2.1300 2.1600 2.1600 33,700
Mar 12, 2024 2.2500 2.5800 2.2500 2.5000 2.5000 36,500
Mar 11, 2024 2.7100 2.8000 2.2100 2.2700 2.2700 35,100
Mar 8, 2024 2.8200 3.0200 2.6600 2.7300 2.7300 53,700
Mar 7, 2024 2.8200 2.9200 2.8200 2.8300 2.8300 25,000
Mar 6, 2024 3.0900 3.1600 2.7600 2.8200 2.8200 53,900
Mar 5, 2024 2.8100 3.1220 2.8100 3.0800 3.0800 61,400
Mar 4, 2024 2.7300 2.9700 2.7100 2.8200 2.8200 58,300
Mar 1, 2024 2.7500 3.0330 2.6670 2.7400 2.7400 79,300
Feb 29, 2024 3.0300 3.5000 2.6000 2.6500 2.6500 298,400
Feb 28, 2024 2.3100 3.0500 2.2800 2.9800 2.9800 233,600
Feb 27, 2024 1.8900 2.3400 1.8600 2.3100 2.3100 112,500
Feb 26, 2024 1.8600 1.9000 1.8310 1.8800 1.8800 27,800
Feb 23, 2024 1.8400 1.9200 1.8200 1.8900 1.8900 19,700
Feb 22, 2024 1.8320 1.9500 1.8320 1.8500 1.8500 18,900
Feb 21, 2024 1.8800 1.9340 1.8300 1.8300 1.8300 48,400
Feb 20, 2024 2.2500 2.2500 1.8500 1.9400 1.9400 104,500
Feb 16, 2024 2.0300 2.2000 2.0300 2.2000 2.2000 82,700
Feb 15, 2024 1.9900 2.0900 1.8600 1.9500 1.9500 31,000
Feb 14, 2024 1.9700 2.1200 1.8700 1.9800 1.9800 55,000
Feb 13, 2024 1.8030 1.9500 1.8030 1.9300 1.9300 52,400
Feb 12, 2024 1.8200 1.9600 1.7200 1.8800 1.8800 69,300
Feb 9, 2024 1.7200 1.8400 1.7200 1.8200 1.8200 23,600
Feb 8, 2024 1.8100 1.8500 1.6000 1.6800 1.6800 44,200
Feb 7, 2024 1.7600 1.8800 1.7400 1.7400 1.7400 27,100
Feb 6, 2024 1.9800 2.0170 1.7000 1.8000 1.8000 112,400
Feb 5, 2024 2.0200 2.0440 1.9300 2.0000 2.0000 49,900
Feb 2, 2024 2.1900 2.2300 1.9100 2.0400 2.0400 198,300
Feb 1, 2024 2.3500 2.3500 2.1700 2.2300 2.2300 38,900
Jan 31, 2024 2.3300 2.4400 2.2800 2.3200 2.3200 43,700
Jan 30, 2024 2.3700 2.3700 2.2000 2.2900 2.2900 29,200
Jan 29, 2024 2.3300 2.4500 2.3000 2.4400 2.4400 21,100
Jan 26, 2024 2.5300 2.5590 2.2000 2.3000 2.3000 68,400
Jan 25, 2024 2.2900 2.4860 2.2800 2.4700 2.4700 27,400
Jan 24, 2024 2.5100 2.6150 2.1700 2.3300 2.3300 93,800
Jan 23, 2024 2.5200 2.6400 2.5200 2.5500 2.5500 17,600
Jan 22, 2024 2.7200 2.8200 2.5500 2.5600 2.5600 51,300
Jan 19, 2024 3.0200 3.1700 2.7000 2.7200 2.7200 59,700
Jan 18, 2024 2.9400 3.0450 2.8500 2.9300 2.9300 127,100
Jan 17, 2024 2.8500 2.9800 2.8500 2.9300 2.9300 36,000
Jan 16, 2024 3.2500 3.2500 2.7600 2.8500 2.8500 87,100
Jan 12, 2024 3.4900 3.5400 3.2500 3.2900 3.2900 35,000
Jan 11, 2024 3.5000 3.5500 3.1500 3.4200 3.4200 187,900
Jan 10, 2024 3.9590 4.0100 3.7600 3.9600 3.9600 68,200
Jan 9, 2024 3.9200 4.0050 3.7500 3.7900 3.7900 48,500
Jan 8, 2024 4.0100 4.1080 3.9000 3.9700 3.9700 40,300
Jan 5, 2024 4.1000 4.2100 4.0100 4.0100 4.0100 71,200
Jan 4, 2024 4.2200 4.2500 4.1100 4.1500 4.1500 51,300
Jan 3, 2024 4.1300 4.2600 3.8730 4.1600 4.1600 130,100
Jan 2, 2024 4.2500 4.2900 4.0300 4.0600 4.0600 149,400
Dec 29, 2023 4.0600 4.4400 4.0600 4.1200 4.1200 214,400
Dec 28, 2023 4.1550 4.1800 4.0600 4.0900 4.0900 54,400
Dec 27, 2023 4.1000 4.1650 4.0200 4.1000 4.1000 89,300
Dec 26, 2023 3.8900 4.2980 3.8900 4.1100 4.1100 119,400
Dec 22, 2023 3.8000 4.1790 3.7800 3.9600 3.9600 83,800
Dec 21, 2023 3.7900 4.0250 3.7000 3.8300 3.8300 148,300
Dec 20, 2023 3.9500 4.0800 3.7500 3.7800 3.7800 79,100
Dec 19, 2023 3.8300 4.0670 3.7100 3.9600 3.9600 76,000
Dec 18, 2023 3.6000 4.0890 3.5500 3.8200 3.8200 100,400
Dec 15, 2023 3.8600 3.9700 3.6100 3.7200 3.7200 71,100
Dec 14, 2023 3.6600 4.0000 3.6600 3.8500 3.8500 58,200
Dec 13, 2023 3.8800 3.8900 3.5300 3.6900 3.6900 81,200
Dec 12, 2023 3.1000 4.1200 3.0500 3.8700 3.8700 312,400
Dec 11, 2023 2.9000 3.1300 2.8160 3.1000 3.1000 86,000
Dec 8, 2023 2.9000 3.0200 2.7500 2.9600 2.9600 81,900
Dec 7, 2023 1:15 Stock Splits
Dec 7, 2023 3.0600 3.5030 2.8000 2.9000 2.9000 172,100
Dec 6, 2023 3.6150 3.9000 3.1950 3.2550 3.2550 125,340
Dec 5, 2023 4.3200 4.8000 3.6450 3.7500 3.7500 153,860
Dec 4, 2023 4.2000 4.7850 4.2000 4.6500 4.6500 36,393
Dec 1, 2023 4.6350 4.6500 4.2000 4.5000 4.5000 29,833
Nov 30, 2023 4.3500 4.8750 4.3500 4.6350 4.6350 46,407
Nov 29, 2023 4.1550 4.5000 3.9750 4.3050 4.3050 17,720
Nov 28, 2023 4.0800 4.6500 3.0000 4.1700 4.1700 66,213
Nov 27, 2023 3.6300 4.2000 3.4500 4.0200 4.0200 75,707
Nov 24, 2023 3.3900 3.5850 3.2250 3.4800 3.4800 9,387
Nov 22, 2023 3.1500 3.4500 3.1500 3.2250 3.2250 27,573
Nov 21, 2023 3.1650 3.3000 3.0300 3.1050 3.1050 18,647
Nov 20, 2023 3.2700 3.3600 3.0150 3.2850 3.2850 26,773
Nov 17, 2023 3.6000 3.6000 3.0300 3.2700 3.2700 41,140
Nov 16, 2023 3.9300 3.9300 3.3000 3.3150 3.3150 16,793
Nov 15, 2023 3.3450 3.5250 3.3150 3.3150 3.3150 33,007
Nov 14, 2023 3.4500 3.5550 3.3000 3.3150 3.3150 27,527
Nov 13, 2023 3.4500 3.6000 3.3300 3.3750 3.3750 43,567
Nov 10, 2023 3.7500 3.9000 3.4500 3.5400 3.5400 14,753
Nov 9, 2023 3.7800 3.9000 3.7200 3.7800 3.7800 12,627
Nov 8, 2023 4.0800 4.2000 3.8100 3.9000 3.9000 6,547
Nov 7, 2023 4.2450 4.3200 3.7650 4.2000 4.2000 16,480
Nov 6, 2023 4.0500 4.0500 3.8250 4.0350 4.0350 12,800
Nov 3, 2023 3.6750 4.3200 3.6000 3.9600 3.9600 30,587
Nov 2, 2023 3.7500 4.0500 3.3300 3.6150 3.6150 51,367
Nov 1, 2023 3.9150 3.9150 3.6000 3.8100 3.8100 20,500
Oct 31, 2023 3.9750 4.0500 3.6300 3.9150 3.9150 17,513
Oct 30, 2023 4.0350 4.2150 3.7500 3.9150 3.9150 8,940
Oct 27, 2023 3.9150 4.1100 3.6000 3.8550 3.8550 20,740
Oct 26, 2023 3.8400 4.2000 3.8250 3.9600 3.9600 11,013
Oct 25, 2023 3.9300 4.3350 3.8250 3.8400 3.8400 16,267
Oct 24, 2023 4.2900 4.4100 3.9000 4.2450 4.2450 17,613
Oct 23, 2023 4.3650 4.4550 4.0200 4.3200 4.3200 25,007
Oct 20, 2023 4.0500 4.6500 3.8250 4.5000 4.5000 29,920
Oct 19, 2023 4.4700 4.8000 4.2300 4.2600 4.2600 16,327
Oct 18, 2023 4.3500 4.8600 3.7500 4.6050 4.6050 47,773
Oct 17, 2023 4.6500 4.9200 4.4700 4.4700 4.4700 14,740
Oct 16, 2023 4.2750 5.0250 4.2750 4.7100 4.7100 19,913
Oct 13, 2023 4.4250 4.5750 4.2450 4.4100 4.4100 21,187
Oct 12, 2023 4.8000 4.8600 4.2150 4.3500 4.3500 21,167
Oct 11, 2023 4.2600 4.6500 4.2000 4.3500 4.3500 16,313
Oct 10, 2023 4.3500 4.5750 4.0500 4.2750 4.2750 20,900
Oct 9, 2023 4.1550 4.5150 4.0500 4.4700 4.4700 13,260
Oct 6, 2023 4.3500 4.3500 3.9750 4.3500 4.3500 21,980
Oct 5, 2023 4.2000 4.3050 4.0500 4.2000 4.2000 13,500
Oct 4, 2023 4.3500 4.6500 4.0500 4.0500 4.0500 20,860
Oct 3, 2023 4.8000 4.8000 4.0650 4.3500 4.3500 18,767
Oct 2, 2023 4.5000 4.8000 4.2450 4.4400 4.4400 13,760
Sep 29, 2023 4.7250 4.9500 4.4250 4.4250 4.4250 35,660
Sep 28, 2023 4.6950 4.9650 4.5750 4.6500 4.6500 18,607
Sep 27, 2023 5.2650 5.4000 4.7100 4.7250 4.7250 33,807
Sep 26, 2023 5.2650 5.5350 4.8750 5.2950 5.2950 44,587
Sep 25, 2023 4.5150 5.7000 4.5000 5.4000 5.4000 90,840
Sep 22, 2023 4.6500 4.8750 4.5000 4.7850 4.7850 42,040
Sep 21, 2023 4.5300 4.8300 4.4100 4.8000 4.8000 62,700
Sep 20, 2023 4.9500 5.4000 4.5000 4.6800 4.6800 73,927
Sep 19, 2023 4.7250 5.7000 4.5000 5.0250 5.0250 148,833
Sep 18, 2023 4.6350 4.7250 4.3650 4.3950 4.3950 27,613
Sep 15, 2023 4.9500 4.9500 4.5450 4.7700 4.7700 52,347
Sep 14, 2023 5.1750 5.5200 4.9500 4.9500 4.9500 41,573
Sep 13, 2023 6.0000 6.2700 4.9650 5.2050 5.2050 73,540
Sep 12, 2023 7.8150 7.9200 5.6550 5.8200 5.8200 213,633
Sep 11, 2023 7.4250 9.0000 7.0500 7.3650 7.3650 217,067
Sep 8, 2023 7.6500 7.6500 6.4650 6.9300 6.9300 92,773
Sep 7, 2023 6.7500 7.6500 6.3300 7.4700 7.4700 94,673
Sep 6, 2023 6.1500 7.0500 6.1500 6.3750 6.3750 83,347
Sep 5, 2023 5.7150 6.4500 5.7150 6.0600 6.0600 95,807
Sep 1, 2023 4.8000 6.0000 4.4100 5.5950 5.5950 106,987
Aug 31, 2023 4.7550 4.9500 4.4250 4.6950 4.6950 43,800
Aug 30, 2023 3.4500 4.7550 3.4500 4.6350 4.6350 115,867
Aug 29, 2023 3.4500 3.4500 3.3000 3.4350 3.4350 19,187
Aug 28, 2023 3.3900 3.4500 3.3000 3.3300 3.3300 17,747
Aug 25, 2023 3.4500 3.4500 3.3750 3.3750 3.3750 14,227
Aug 24, 2023 3.6600 3.6750 3.3750 3.4500 3.4500 17,967
Aug 23, 2023 3.3600 3.6150 3.2250 3.5400 3.5400 59,993
Aug 22, 2023 3.5100 3.5700 3.1650 3.2700 3.2700 26,820
Aug 21, 2023 3.7500 3.8100 3.1500 3.4350 3.4350 41,307
Aug 18, 2023 3.7200 3.7500 3.4500 3.6450 3.6450 42,747
Aug 17, 2023 4.0800 4.1250 3.3000 3.6150 3.6150 82,060
Aug 16, 2023 4.6500 4.6800 3.5550 3.7950 3.7950 116,447
Aug 15, 2023 5.4150 5.4150 4.3800 4.5900 4.5900 61,960
Aug 14, 2023 4.6500 4.9500 4.5900 4.8900 4.8900 33,287
Aug 11, 2023 4.4400 4.7550 4.3200 4.6350 4.6350 29,287
Aug 10, 2023 4.8900 4.8900 4.3800 4.5000 4.5000 55,700
Aug 9, 2023 4.9200 4.9500 4.6500 4.7250 4.7250 27,000
Aug 8, 2023 5.1000 5.3400 4.8300 4.8300 4.8300 32,680
Aug 7, 2023 5.3100 5.6250 5.1000 5.2500 5.2500 14,667
Aug 4, 2023 5.4300 5.7000 5.4000 5.4300 5.4300 7,247
Aug 3, 2023 5.5500 5.5650 5.4000 5.4150 5.4150 12,853
Aug 2, 2023 5.5500 5.7000 5.4000 5.5500 5.5500 16,020
Aug 1, 2023 5.5950 5.8500 5.4750 5.6850 5.6850 20,560
Jul 31, 2023 5.5650 5.9550 5.5500 5.6400 5.6400 27,273
Jul 28, 2023 5.4000 5.6700 5.4000 5.6100 5.6100 29,873
Jul 27, 2023 5.5500 5.6550 5.4000 5.6100 5.6100 15,467
Jul 26, 2023 5.7000 5.7000 5.2500 5.5050 5.5050 37,620
Jul 25, 2023 5.6250 5.7600 5.5800 5.6100 5.6100 16,120
Jul 24, 2023 5.8650 5.9250 5.7000 5.7900 5.7900 15,127
Jul 21, 2023 5.9550 6.0450 5.7750 5.9250 5.9250 14,687
Jul 20, 2023 6.0750 6.0750 5.6250 5.8500 5.8500 20,147
Jul 19, 2023 5.7150 6.1350 5.7000 6.0750 6.0750 44,760
Jul 18, 2023 5.7150 5.8800 5.6700 5.7900 5.7900 26,087
Jul 17, 2023 5.8350 5.8500 5.7000 5.8500 5.8500 20,313
Jul 14, 2023 5.8500 6.1500 5.7750 5.8500 5.8500 21,987
Jul 13, 2023 5.8800 6.1500 5.8500 6.1200 6.1200 17,380
Jul 12, 2023 6.1650 6.4050 5.7750 5.9250 5.9250 44,280
Jul 11, 2023 5.7900 6.4650 5.5800 6.3150 6.3150 40,747
Jul 10, 2023 6.0000 6.1500 5.7750 5.8200 5.8200 9,373
Jul 7, 2023 5.7150 6.0150 5.7150 5.9250 5.9250 15,267
Jul 6, 2023 5.9100 6.0000 5.5650 5.7750 5.7750 11,567
Jul 5, 2023 6.3000 6.3000 6.0600 6.0750 6.0750 7,820
Jul 3, 2023 6.1500 6.1500 5.8800 6.1500 6.1500 14,280
Jun 30, 2023 6.0000 6.1500 5.8500 6.1200 6.1200 33,207
Jun 29, 2023 5.1600 6.1800 5.1600 6.1500 6.1500 130,140
Jun 28, 2023 5.3550 5.6550 4.9500 5.4000 5.4000 90,473
Jun 27, 2023 5.4000 5.5500 5.1750 5.1900 5.1900 38,667
Jun 26, 2023 5.7000 5.8500 5.4750 5.5500 5.5500 29,147
Jun 23, 2023 5.7750 5.8950 5.7000 5.7000 5.7000 24,733
Jun 22, 2023 5.9550 6.0000 5.7900 5.8500 5.8500 18,900
Jun 21, 2023 6.0000 6.2250 5.8650 6.0000 6.0000 20,867
Jun 20, 2023 6.4500 6.4500 5.8650 6.1350 6.1350 18,727
Jun 16, 2023 6.4500 6.6000 5.7150 6.5250 6.5250 92,913
Jun 15, 2023 6.1200 6.5550 5.9250 6.2700 6.2700 29,153
Jun 14, 2023 6.4350 6.7500 5.8650 5.8950 5.8950 52,447
Jun 13, 2023 6.4500 6.6000 6.2250 6.3150 6.3150 34,747
Jun 12, 2023 6.4800 6.7500 6.4650 6.6000 6.6000 13,147
Jun 9, 2023 6.7500 6.9600 6.4500 6.6150 6.6150 12,080
Jun 8, 2023 7.0500 7.0500 6.6300 6.7500 6.7500 15,053
Jun 7, 2023 7.0500 7.2000 6.7500 6.9000 6.9000 12,347
Jun 6, 2023 6.7350 7.2000 6.6000 6.9000 6.9000 25,733
Jun 5, 2023 6.9000 7.2300 6.5250 6.7500 6.7500 51,100
Jun 2, 2023 6.4350 7.2000 6.3750 6.6450 6.6450 98,040
Jun 1, 2023 6.0000 6.5250 6.0000 6.3750 6.3750 45,740
May 31, 2023 6.7350 6.9000 6.0150 6.0150 6.0150 38,127
May 30, 2023 6.3000 7.0500 6.0000 6.7500 6.7500 46,507
May 26, 2023 5.8650 6.8700 5.8650 6.1200 6.1200 44,387
May 25, 2023 5.7000 6.1350 5.7000 5.8950 5.8950 26,233
May 24, 2023 6.1500 6.2400 5.6400 5.7000 5.7000 57,887
May 23, 2023 6.4500 6.7950 6.1650 6.1650 6.1650 36,220
May 22, 2023 6.7500 7.0500 6.3150 6.4500 6.4500 28,793
May 19, 2023 6.9000 7.2000 6.4650 6.7200 6.7200 22,860
May 18, 2023 7.0500 7.2000 6.4650 6.7500 6.7500 37,840
May 17, 2023 8.1000 8.1000 6.8100 6.9000 6.9000 44,973
May 16, 2023 7.5000 8.4000 6.3000 7.7850 7.7850 43,867
May 15, 2023 7.6500 8.6850 7.3950 7.5750 7.5750 37,107
May 12, 2023 7.7550 8.2500 7.2000 7.8450 7.8450 25,380
May 11, 2023 7.4400 8.2350 7.4400 7.7250 7.7250 45,653
May 10, 2023 7.4700 7.7250 7.3500 7.6650 7.6650 28,100
May 9, 2023 7.4100 7.5450 7.1250 7.5000 7.5000 17,887
May 8, 2023 7.8300 7.9500 7.2000 7.3050 7.3050 18,640
May 5, 2023 7.9500 8.1000 7.6500 7.9050 7.9050 26,407
May 4, 2023 7.8150 8.0850 7.7550 8.0250 8.0250 21,927
May 3, 2023 7.2000 8.1000 6.9150 7.8300 7.8300 27,460
May 2, 2023 7.0500 7.4250 6.4200 7.0350 7.0350 36,313
May 1, 2023 6.4500 6.8700 6.3000 6.8100 6.8100 41,787
Apr 28, 2023 6.9000 7.1250 6.3000 6.6000 6.6000 26,800
Apr 27, 2023 7.0500 7.1250 6.7500 6.9000 6.9000 22,080
Apr 26, 2023 7.1250 7.5150 6.9000 7.0200 7.0200 16,460
Apr 25, 2023 7.3500 7.5000 7.0500 7.2150 7.2150 24,060
Apr 24, 2023 7.8150 7.8300 7.3650 7.3800 7.3800 25,047
Apr 21, 2023 8.4000 8.4450 7.5000 7.9650 7.9650 35,887
Apr 20, 2023 8.2500 9.3600 7.8900 8.4000 8.4000 78,753
Apr 19, 2023 7.8000 8.2500 7.5000 7.8900 7.8900 82,760

Related Tickers

LUCD Lucid Diagnostics Inc.
0.7990
-0.39%
 
MXCT MaxCyte, Inc.
3.8800
-1.52%
 
APYX Apyx Medical Corporation
1.3800
+4.55%
 
VREX Varex Imaging Corporation
16.92
+0.06%
 
NSYS Nortech Systems Incorporated
16.51
+0.09%
 
QTRX Quanterix Corporation
15.79
+0.25%
 
LFWD ReWalk Robotics Ltd.
4.9800
-0.40%
 
PROF Profound Medical Corp.
7.84
+0.38%
 
TELA TELA Bio, Inc.
5.15
-0.39%
 
CTKB Cytek Biosciences, Inc.
5.96
+0.68%