PAVmed Inc (PAVM)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0699 | -9.98714102015 | 0.6999 | 0.71 | 0.58 | 194285 | 0.63208227 | CS |
| 4 | -0.15 | -19.2307692308 | 0.78 | 0.8974 | 0.5719 | 323669 | 0.64905096 | CS |
| 12 | -0.46 | -42.2018348624 | 1.09 | 1.25 | 0.5719 | 148814 | 0.76627103 | CS |
| 26 | -0.21 | -25 | 0.84 | 1.89 | 0.5719 | 106075 | 0.90888434 | CS |
| 52 | -2.62 | -80.6153846154 | 3.25 | 3.5 | 0.5719 | 84142 | 1.28889597 | CS |
| 156 | -29.37 | -97.9 | 30 | 35.1 | 0.5719 | 602358 | 14.53290102 | CS |
| 260 | -24.72 | -97.5147928994 | 25.35 | 145.5 | 0.5719 | 1140492 | 47.43780829 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811300 | 0.6 | -0.0077 | -1.27 | 0.6036 | 0.647 | 0.59 | 210933 |
| 1736552100 | 0.6077 | -0.0117 | -1.89 | 0.6192 | 0.65 | 0.591 | 93152 |
| 1736379300 | 0.6193999 | -0.0195 | -3.05 | 0.63 | 0.6399 | 0.58 | 216076 |
| 1736292900 | 0.6389 | -0.0043 | -0.67 | 0.64 | 0.6484 | 0.62505 | 124959 |
| 1736206500 | 0.6432 | -0.0298 | -4.43 | 0.6999 | 0.71 | 0.605 | 378812 |
| 1735947300 | 0.673 | 0.033 | 5.16 | 0.65 | 0.76 | 0.601 | 1435344 |
| 1735860900 | 0.64 | 0.0125001 | 1.99 | 0.627 | 0.66 | 0.6111 | 73799 |
| 1735688100 | 0.6274999 | -0.0139 | -2.17 | 0.66 | 0.66 | 0.62 | 94678 |
| 1735601700 | 0.6414 | -0.0066 | -1.02 | 0.67 | 0.67 | 0.63 | 199456 |
| 1735342500 | 0.648 | -0.0135 | -2.04 | 0.64 | 0.67 | 0.6 | 115205 |
| 1735256100 | 0.6615 | 0.0185 | 2.88 | 0.66 | 0.67 | 0.6311 | 81236 |
| 1735077840 | 0.643 | -0.002 | -0.31 | 0.64 | 0.66 | 0.5719 | 391789 |
| 1734996900 | 0.645 | 0.063 | 10.82 | 0.61 | 0.8974 | 0.61 | 1811927 |
| 1734737700 | 0.582 | -0.0231 | -3.82 | 0.6061 | 0.64 | 0.582 | 72707 |
| 1734651300 | 0.6051 | -0.0149 | -2.40 | 0.62 | 0.62 | 0.5921999 | 72783 |
| 1734564900 | 0.62 | -0.06 | -8.82 | 0.68 | 0.6899999 | 0.597 | 282412 |
| 1734478500 | 0.68 | -0.0404 | -5.61 | 0.72 | 0.7382 | 0.6618 | 108009 |
| 1734392100 | 0.7204 | -0.0442 | -5.78 | 0.77 | 0.7801 | 0.72 | 71938 |
| 1734132900 | 0.7645999 | -0.0154 | -1.97 | 0.8174 | 0.831799 | 0.72 | 148830 |
| 1734046500 | 0.78 | -0.03 | -3.70 | 0.7957 | 0.85 | 0.76 | 85392 |
| 1733960100 | 0.81 | -0.0401 | -4.72 | 0.8501 | 0.8501 | 0.72027 | 228314 |
| 1733873700 | 0.8501 | -0.0021 | -0.25 | 0.912 | 0.912 | 0.85 | 89185 |
| 1733787300 | 0.8522 | -0.1177 | -12.14 | 0.96 | 0.9763 | 0.8265 | 206409 |
| 1733528100 | 0.9699 | 0.0023 | 0.24 | 0.99 | 1.03 | 0.95 | 137698 |
| 1733441700 | 0.9676 | -0.1324 | -12.04 | 1.06 | 1.06 | 0.9209 | 264396 |
| 1733355300 | 1.1 | -0.08 | -6.78 | 1.19 | 1.25 | 1.1 | 122388 |
| 1733268900 | 1.18 | 0.07 | 6.31 | 1.1 | 1.2 | 1.09 | 146914 |
| 1733182500 | 1.11 | 0.14 | 14.43 | 0.95 | 1.1399999 | 0.95 | 145782 |
| 1732917840 | 0.97 | 0.03 | 3.19 | 0.915 | 0.999399 | 0.915 | 21604 |
| 1732750500 | 0.94 | 0.04 | 4.44 | 0.9067 | 0.9705 | 0.9005 | 14551 |
| 1732664100 | 0.9 | 0.0099 | 1.11 | 0.9 | 0.9299 | 0.9 | 19758 |
| 1732577700 | 0.8901 | -0.1099 | -10.99 | 1.01 | 1.025 | 0.8801 | 67579 |
| 1732318500 | 1 | -0.01 | -0.99 | 1 | 1.05 | 0.99 | 54711 |
| 1732232100 | 1.01 | -0.02 | -1.94 | 1.03 | 1.085 | 1.0049999 | 42835 |
| 1732145700 | 1.03 | 0.01 | 0.98 | 0.99 | 1.1 | 0.99 | 43175 |
| 1732059300 | 1.02 | 0 | 0.00 | 1.03 | 1.0899 | 1.01 | 166426 |
| 1731972900 | 1.02 | -0.12 | -10.53 | 1.12 | 1.12 | 1.01 | 59684 |
| 1731713700 | 1.1399999 | 0.05 | 4.59 | 1.17 | 1.17 | 1.03 | 169063 |
| 1731627300 | 1.09 | 0.07 | 6.86 | 1.02 | 1.12 | 1.01 | 131856 |
| 1731540900 | 1.02 | -0.1 | -8.93 | 1.1 | 1.19 | 1.02 | 45486 |
| 1731454500 | 1.12 | 0 | 0.00 | 1.1399999 | 1.21 | 1.1088 | 84784 |
| 1731368100 | 1.12 | 0.01 | 0.90 | 1.1399999 | 1.1399999 | 1.09 | 34078 |
| 1731108900 | 1.11 | 0.06 | 5.21 | 1.06 | 1.12 | 1.04 | 58005 |
| 1731022500 | 1.055 | 0.02 | 1.93 | 1.03 | 1.08 | 1.02 | 44715 |
| 1730936100 | 1.035 | -0.03 | -2.36 | 1.09 | 1.1 | 1.02 | 16642 |
| 1730849700 | 1.06 | 0.01 | 0.95 | 1.04 | 1.0918 | 1.02 | 21980 |
| 1730763300 | 1.05 | 0.02 | 2.24 | 1.03 | 1.08 | 1.02 | 15400 |
| 1730500500 | 1.027 | -0.04 | -4.02 | 1.06 | 1.0767 | 1.027 | 14564 |
| 1730414100 | 1.07 | 0.02 | 1.90 | 1.07 | 1.09 | 1.05 | 13522 |
| 1730327700 | 1.05 | -0.01 | -0.94 | 1.09 | 1.11 | 1.05 | 19885 |
| 1730241300 | 1.06 | -0.05 | -4.50 | 1.09 | 1.12 | 1.06 | 20297 |
| 1730154900 | 1.11 | 0.04 | 3.74 | 1.11 | 1.12 | 1.08 | 25348 |
| 1729895700 | 1.07 | 0.07 | 7.00 | 1.04 | 1.105 | 1.025 | 44566 |
| 1729809300 | 1 | -0.07 | -6.54 | 1.05 | 1.1099 | 1 | 31379 |
| 1729722900 | 1.07 | -0.01 | -0.93 | 1.1 | 1.1 | 1.0563 | 9665 |
| 1729636500 | 1.08 | -0.01 | -0.46 | 1.12 | 1.1201 | 1.0504 | 23122 |
| 1729550100 | 1.085 | 0.04 | 4.33 | 1.09 | 1.1 | 1.064 | 38676 |
| 1729290900 | 1.04 | 0.01 | 0.97 | 1.02 | 1.067 | 1.01 | 30849 |
| 1729204500 | 1.03 | -0.01 | -0.96 | 1.02 | 1.0694999 | 1.0016 | 18255 |
| 1729118100 | 1.04 | 0.03 | 2.97 | 0.99 | 1.06 | 0.99 | 35765 |
| 1729031700 | 1.01 | -0.09 | -8.18 | 1.08 | 1.09 | 0.9901 | 34577 |
| 1728945300 | 1.1 | -0.06 | -5.17 | 1.17 | 1.21 | 1.06 | 15898 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
