PAVmed Inc (PAVM) Historical Stock Data
0.58 ↓0.02 (-3.82%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PAVM is down -2.16% a day on average. There have been 9 days where PAVmed Inc closed green and 21 days where PAVM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0.61 | 0.58 | ↓$0.02 (-3.98%) | 0.58 | 0.64 | 72.71K |
| 2024-12-19 | 0.62 | 0.61 | ↓$0.01 (-2.40%) | 0.59 | 0.62 | 72.78K |
| 2024-12-18 | 0.68 | 0.62 | ↓$0.06 (-8.82%) | 0.60 | 0.69 | 282.41K |
| 2024-12-17 | 0.72 | 0.68 | ↓$0.04 (-5.56%) | 0.66 | 0.74 | 108.01K |
| 2024-12-16 | 0.77 | 0.72 | ↓$0.05 (-6.44%) | 0.72 | 0.78 | 71.94K |
| 2024-12-13 | 0.82 | 0.76 | ↓$0.05 (-6.46%) | 0.72 | 0.83 | 149.83K |
| 2024-12-12 | 0.80 | 0.78 | ↓$0.02 (-1.97%) | 0.76 | 0.85 | 85.39K |
| 2024-12-11 | 0.85 | 0.81 | ↓$0.04 (-4.72%) | 0.72 | 0.85 | 228.31K |
| 2024-12-10 | 0.91 | 0.85 | ↓$0.06 (-6.79%) | 0.85 | 0.91 | 89.19K |
| 2024-12-09 | 0.96 | 0.85 | ↓$0.11 (-11.23%) | 0.83 | 0.98 | 206.41K |
| 2024-12-06 | 0.99 | 0.97 | ↓$0.02 (-2.03%) | 0.95 | 1.03 | 137.70K |
| 2024-12-05 | 1.06 | 0.97 | ↓$0.09 (-8.72%) | 0.92 | 1.06 | 265.52K |
| 2024-12-04 | 1.19 | 1.10 | ↓$0.09 (-7.56%) | 1.10 | 1.25 | 122.39K |
| 2024-12-03 | 1.10 | 1.18 | ↑$0.08 (7.27%) | 1.09 | 1.20 | 146.91K |
| 2024-12-02 | 0.95 | 1.11 | ↑$0.16 (16.84%) | 0.95 | 1.14 | 145.78K |
| 2024-11-29 | 0.92 | 0.97 | ↑$0.05 (6.01%) | 0.92 | 1.00 | 21.60K |
| 2024-11-27 | 0.91 | 0.94 | ↑$0.03 (3.67%) | 0.90 | 0.97 | 14.55K |
| 2024-11-26 | 0.90 | 0.90 | ↑$0.00 (0.00%) | 0.90 | 0.93 | 19.76K |
| 2024-11-25 | 1.01 | 0.89 | ↓$0.12 (-11.87%) | 0.88 | 1.03 | 68.65K |
| 2024-11-22 | 1.00 | 1.00 | ↑$0.00 (0.00%) | 0.99 | 1.05 | 54.71K |
| 2024-11-21 | 1.03 | 1.01 | ↓$0.02 (-1.94%) | 1.01 | 1.09 | 42.92K |
| 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 |
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.