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

PAVmed Inc. - Common Stock (NQ:PAVM)

0.6691 -0.0609 (-8.34%)
Streaming Delayed Price Updated: 10:20 AM EDT, May 15, 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 (%)
May 14, 2025 0.7200 0.7800 0.6896 0.7301 822,111 +0.01(+0.97%)
May 13, 2025 0.7400 0.7480 0.6718 0.7231 285,198 +0.02(+2.39%)
May 12, 2025 0.6850 0.7187 0.6565 0.7062 109,801 +0.02(+3.56%)
May 09, 2025 0.6600 0.7000 0.6500 0.6819 153,639 +0.01(+1.37%)
May 08, 2025 0.7300 0.7500 0.6727 0.6727 160,808 -0.06(-8.49%)
May 07, 2025 0.8000 0.8000 0.7180 0.7351 47,319 -0.03(-4.47%)
May 06, 2025 0.8000 0.8025 0.7600 0.7695 117,812 -0.00(-0.06%)
May 05, 2025 0.7600 0.7900 0.7600 0.7700 44,799 -0.02(-2.54%)
May 02, 2025 0.8200 0.8300 0.7801 0.7901 189,750 -0.03(-3.65%)
May 01, 2025 0.7700 0.8370 0.7550 0.8200 138,456 +0.10(+13.17%)
Apr 30, 2025 0.7120 0.7531 0.7000 0.7246 41,006 -0.00(-0.60%)
Apr 29, 2025 0.7100 0.7676 0.7076 0.7290 20,458 +0.01(+1.25%)
Apr 28, 2025 0.7700 0.7700 0.7200 0.7200 45,023 -0.04(-5.26%)
Apr 25, 2025 0.7800 0.7800 0.7350 0.7600 32,514 +0.01(+0.70%)
Apr 24, 2025 0.7700 0.7999 0.7211 0.7547 81,844 -0.02(-1.99%)
Apr 23, 2025 0.6700 0.7700 0.6703 0.7700 142,527 +0.07(+10.00%)
Apr 22, 2025 0.6723 0.7374 0.6400 0.7000 43,542 +0.04(+6.85%)
Apr 21, 2025 0.7300 0.7300 0.6400 0.6551 85,795 -0.05(-7.73%)
Apr 17, 2025 0.6700 0.7135 0.6700 0.7100 18,135 +0.03(+4.41%)
Apr 16, 2025 0.7290 0.7290 0.6800 0.6800 16,240 -0.04(-4.93%)
Apr 15, 2025 0.7200 0.7449 0.6503 0.7153 83,024 -0.00(-0.68%)
Apr 14, 2025 0.6790 0.7300 0.6380 0.7202 60,522 +0.04(+6.24%)
Apr 11, 2025 0.6853 0.7023 0.6443 0.6779 62,629 -0.00(-0.31%)
Apr 10, 2025 0.6730 0.6900 0.6310 0.6800 89,937 -0.01(-1.88%)
Apr 09, 2025 0.6100 0.7000 0.5800 0.6930 383,656 +0.09(+15.21%)
Apr 08, 2025 0.6000 0.6759 0.5800 0.6015 447,454 +0.00(+0.25%)
Apr 07, 2025 0.5900 0.6000 0.5500 0.6000 199,814 +0.00(+0.57%)
Apr 04, 2025 0.6575 0.6575 0.5900 0.5966 440,587 -0.06(-9.59%)
Apr 03, 2025 0.6755 0.6757 0.6500 0.6599 37,928 -0.02(-2.31%)
Apr 02, 2025 0.6852 0.7098 0.6680 0.6755 132,218 -0.02(-3.50%)
Apr 01, 2025 0.7187 0.7187 0.6944 0.7000 72,497 -0.02(-2.97%)
Mar 31, 2025 0.7268 0.7443 0.6940 0.7214 60,070 -0.03(-3.81%)
Mar 28, 2025 0.7600 0.7697 0.7131 0.7500 104,871 -0.02(-2.34%)
Mar 27, 2025 0.8000 0.8128 0.7516 0.7680 137,883 -0.05(-5.77%)
Mar 26, 2025 0.8080 0.8376 0.7702 0.8150 119,783 +0.06(+7.31%)
Mar 25, 2025 0.8000 0.8100 0.7421 0.7595 187,423 -0.04(-5.06%)
Mar 24, 2025 0.8100 0.8100 0.7590 0.8000 158,369 -0.01(-1.23%)
Mar 21, 2025 0.7850 0.8100 0.7328 0.8100 154,094 +0.04(+5.61%)
Mar 20, 2025 0.7478 0.7850 0.7200 0.7670 209,555 +0.02(+2.31%)
Mar 19, 2025 0.7700 0.7700 0.7201 0.7497 80,065 -0.02(-2.17%)
Mar 18, 2025 0.7900 0.7850 0.7200 0.7663 89,694 +0.00(+0.35%)
Mar 17, 2025 0.6600 0.8100 0.6528 0.7636 303,901 +0.10(+15.70%)
Mar 14, 2025 0.5900 0.6700 0.5900 0.6600 309,696 +0.05(+8.27%)
Mar 13, 2025 0.6100 0.6399 0.5792 0.6096 101,653 -0.00(-0.08%)
Mar 12, 2025 0.6100 0.6300 0.6001 0.6101 38,304 -0.02(-3.16%)
Mar 11, 2025 0.6500 0.6500 0.5900 0.6300 204,152 -0.03(-4.55%)
Mar 10, 2025 0.6600 0.6750 0.6320 0.6600 74,508 -0.02(-3.59%)
Mar 07, 2025 0.6700 0.6990 0.6221 0.6846 71,085 +0.01(+2.18%)
Mar 06, 2025 0.6700 0.6868 0.6300 0.6700 55,436 +0.01(+1.36%)
Mar 05, 2025 0.6763 0.6797 0.6030 0.6610 112,285 +0.00(+0.15%)
Mar 04, 2025 0.6703 0.6703 0.6500 0.6600 94,556 -0.03(-4.49%)
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 Of Service.