PAVmed Inc (PAVM) Historical Stock Data
1.03 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PAVM is down -1.23% a day on average. There have been 12 days where PAVmed Inc closed green and 18 days where PAVM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 0.99 | 1.03 | ↑$0.04 (4.04%) | 0.99 | 1.10 | 43.18K |
| 2024-11-19 | 1.03 | 1.02 | ↓$0.01 (-1.43%) | 1.01 | 1.09 | 166.43K |
| 2024-11-18 | 1.12 | 1.02 | ↓$0.10 (-8.93%) | 1.01 | 1.12 | 59.79K |
| 2024-11-15 | 1.17 | 1.14 | ↓$0.03 (-2.56%) | 1.03 | 1.17 | 169.07K |
| 2024-11-14 | 1.02 | 1.09 | ↑$0.07 (6.86%) | 1.01 | 1.12 | 131.87K |
| 2024-11-13 | 1.10 | 1.02 | ↓$0.08 (-7.27%) | 1.02 | 1.19 | 45.49K |
| 2024-11-12 | 1.14 | 1.12 | ↓$0.02 (-1.75%) | 1.11 | 1.21 | 84.80K |
| 2024-11-11 | 1.14 | 1.12 | ↓$0.02 (-1.75%) | 1.09 | 1.14 | 34.08K |
| 2024-11-08 | 1.06 | 1.11 | ↑$0.05 (4.72%) | 1.04 | 1.12 | 58.01K |
| 2024-11-07 | 1.03 | 1.06 | ↑$0.02 (2.43%) | 1.02 | 1.08 | 44.72K |
| 2024-11-06 | 1.09 | 1.04 | ↓$0.06 (-5.05%) | 1.02 | 1.10 | 16.64K |
| 2024-11-05 | 1.04 | 1.06 | ↑$0.02 (1.92%) | 1.02 | 1.09 | 21.98K |
| 2024-11-04 | 1.03 | 1.05 | ↑$0.02 (1.94%) | 1.02 | 1.08 | 15.40K |
| 2024-11-01 | 1.06 | 1.03 | ↓$0.03 (-3.11%) | 1.03 | 1.08 | 14.56K |
| 2024-10-31 | 1.07 | 1.07 | ↑$0.00 (0.00%) | 1.05 | 1.09 | 13.52K |
| 2024-10-30 | 1.09 | 1.05 | ↓$0.04 (-3.67%) | 1.05 | 1.11 | 19.89K |
| 2024-10-29 | 1.09 | 1.06 | ↓$0.03 (-2.75%) | 1.06 | 1.12 | 20.30K |
| 2024-10-28 | 1.11 | 1.11 | ↑$0.00 (0.00%) | 1.08 | 1.12 | 25.83K |
| 2024-10-25 | 1.04 | 1.07 | ↑$0.03 (2.88%) | 1.03 | 1.11 | 44.77K |
| 2024-10-24 | 1.05 | 1.00 | ↓$0.05 (-4.76%) | 1.00 | 1.11 | 31.38K |
| 2024-10-23 | 1.10 | 1.07 | ↓$0.03 (-2.73%) | 1.06 | 1.10 | 9.71K |
| 2024-10-22 | 1.12 | 1.08 | ↓$0.04 (-3.57%) | 1.05 | 1.12 | 23.12K |
| 2024-10-21 | 1.09 | 1.09 | ↓$0.01 (-0.46%) | 1.06 | 1.10 | 38.68K |
| 2024-10-18 | 1.02 | 1.04 | ↑$0.02 (1.96%) | 1.01 | 1.07 | 30.87K |
| 2024-10-17 | 1.03 | 1.03 | ↑$0.00 (0.00%) | 1.00 | 1.07 | 18.26K |
| 2024-10-16 | 0.99 | 1.04 | ↑$0.05 (5.05%) | 0.99 | 1.06 | 35.77K |
| 2024-10-15 | 1.08 | 1.01 | ↓$0.07 (-6.48%) | 0.99 | 1.09 | 34.58K |
| 2024-10-14 | 1.17 | 1.10 | ↓$0.07 (-5.98%) | 1.06 | 1.21 | 15.90K |
| 2024-10-11 | 1.18 | 1.16 | ↓$0.02 (-1.69%) | 1.14 | 1.22 | 17.01K |
| 2024-10-10 | 1.23 | 1.17 | ↓$0.06 (-4.88%) | 1.14 | 1.26 | 49.92K |
Create an account or log in to view more rows.
$PAVM Free money indeed??
$PAVM dont be a POS today
$PAVM I actually want the market pullback 5% is pretty crazy how this market keep going and going
$PAVM we need to get moving
$PAVM this is just going to go up forever
$PAVM has just been halted from trading due to volatility.
$PAVM just fucking go already jeesh
$PAVM has just been halted from trading.
$PAVM Buying again tomorrow.
$PAVM Keep up the pressure.