PAVmed Inc (PAVM)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0791 | 5.13636363636 | 1.54 | 1.89 | 1.45 | 73670 | 1.72946939 | CS |
| 4 | 0.8891 | 121.794520548 | 0.73 | 1.89 | 0.6842 | 122534 | 1.28986506 | CS |
| 12 | 0.8691 | 115.88 | 0.75 | 1.89 | 0.66 | 81916 | 1.09266744 | CS |
| 26 | -0.4509 | -21.7826086957 | 2.07 | 2.84 | 0.5999 | 70911 | 1.42719488 | CS |
| 52 | -3.1104 | -65.7659372027 | 4.7295 | 5.7 | 0.5999 | 172427 | 3.48639711 | CS |
| 156 | -112.8309 | -98.5853211009 | 114.45 | 145.5 | 0.5999 | 836057 | 33.24532901 | CS |
| 260 | -12.7224 | -88.7103859429 | 14.3415 | 145.5 | 0.5999 | 1153755 | 47.05477138 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 1.6299999 | -0.1 | -5.51 | 1.73 | 1.77 | 1.45 | 57626 |
| 1726612500 | 1.725 | -0.05 | -2.54 | 1.71 | 1.76 | 1.68 | 87799 |
| 1726526100 | 1.77 | -0.01 | -0.56 | 1.8 | 1.9 | 1.59 | 69502 |
| 1726266900 | 1.78 | 0.06 | 3.53 | 1.82 | 1.83 | 1.66 | 105652 |
| 1726180500 | 1.7193 | 0.14 | 8.82 | 1.55 | 1.7193 | 1.54 | 79370 |
| 1726094100 | 1.58 | -0.13 | -7.60 | 1.71 | 1.88 | 1.4501 | 273546 |
| 1726007700 | 1.71 | 0.52 | 43.70 | 1.18 | 1.74 | 1.18 | 327819 |
| 1725921300 | 1.19 | 0.1 | 9.17 | 1.08 | 1.2574 | 1.07 | 41392 |
| 1725662100 | 1.09 | -0.07 | -6.03 | 1.17 | 1.17 | 1.07 | 32362 |
| 1725575700 | 1.16 | 0.06 | 5.45 | 1.1299999 | 1.17 | 1.04 | 14563 |
| 1725489300 | 1.1 | -0.09 | -7.31 | 1.2 | 1.32 | 1.06 | 239236 |
| 1725402900 | 1.1868 | 0.28 | 30.42 | 0.93 | 1.2 | 0.91 | 411166 |
| 1725057300 | 0.91 | 0.0697 | 8.29 | 0.85 | 0.9158 | 0.84 | 108601 |
| 1724970900 | 0.8403 | -0.0355 | -4.05 | 0.9 | 0.9 | 0.8 | 88031 |
| 1724884500 | 0.8758 | -0.0342 | -3.76 | 0.99 | 0.99 | 0.8303 | 99798 |
| 1724798100 | 0.91 | 0.1 | 12.35 | 0.85 | 0.97 | 0.81 | 106962 |
| 1724711700 | 0.81 | 0.075 | 10.20 | 0.74 | 0.8199999 | 0.701 | 133143 |
| 1724452500 | 0.735 | 0.0508 | 7.42 | 0.6959999 | 0.74 | 0.6959999 | 46471 |
| 1724366100 | 0.6842 | -0.0452 | -6.20 | 0.73 | 0.730001 | 0.6842 | 44013 |
| 1724279700 | 0.7294 | 0.0294 | 4.20 | 0.72 | 0.7351 | 0.6825 | 53550 |
| 1724193300 | 0.7 | 0.0100001 | 1.45 | 0.7 | 0.71 | 0.6845 | 32164 |
| 1724106900 | 0.6899999 | 0.0109999 | 1.62 | 0.7035 | 0.7125 | 0.67 | 45230 |
| 1723847700 | 0.679 | -0.022 | -3.14 | 0.7 | 0.71 | 0.66 | 32662 |
| 1723761300 | 0.701 | -0.0189 | -2.63 | 0.74 | 0.74 | 0.68 | 79898 |
| 1723674900 | 0.7199 | -0.0201 | -2.72 | 0.72 | 0.740001 | 0.7 | 40285 |
| 1723588500 | 0.74 | -0.06 | -7.50 | 0.85 | 0.85 | 0.6722 | 78201 |
| 1723502100 | 0.8 | -0.031 | -3.73 | 0.81 | 0.883 | 0.7845 | 43120 |
| 1723242900 | 0.831 | 0.031001 | 3.88 | 0.811 | 0.856001 | 0.775 | 31631 |
| 1723156500 | 0.799999 | 0.024999 | 3.23 | 0.76 | 0.8 | 0.76 | 12904 |
| 1723070100 | 0.775 | -0.0106 | -1.35 | 0.801 | 0.8109 | 0.7579 | 6770 |
| 1722983700 | 0.7856 | -0.0253 | -3.12 | 0.8 | 0.811 | 0.751 | 15815 |
| 1722897300 | 0.8109 | 0.0109 | 1.36 | 0.7558 | 0.811 | 0.73 | 57861 |
| 1722638100 | 0.8 | -0.0018 | -0.22 | 0.811 | 0.811 | 0.75 | 64809 |
| 1722551700 | 0.8018 | -0.06315 | -7.30 | 0.8656 | 0.9035 | 0.7791 | 49292 |
| 1722465300 | 0.86495 | 0.01495 | 1.76 | 0.919 | 0.919 | 0.86 | 24581 |
| 1722378900 | 0.85 | -0.16 | -15.84 | 0.9797 | 0.9797 | 0.8 | 86729 |
| 1722292500 | 1.01 | -0.01 | -0.49 | 1 | 1.03 | 0.9855 | 107989 |
| 1722033300 | 1.0149999 | -0.03 | -2.40 | 1.02 | 1.06 | 1.01 | 227725 |
| 1721946900 | 1.04 | 0 | 0.00 | 1.04 | 1.055 | 1.04 | 6640 |
| 1721860500 | 1.04 | -0.03 | -2.80 | 1.05 | 1.1 | 1.04 | 23534 |
| 1721774100 | 1.07 | 0.03 | 2.88 | 1.01 | 1.1102 | 0.98 | 105542 |
| 1721687700 | 1.04 | 0.03 | 2.97 | 1.03 | 1.05 | 0.9846 | 26051 |
| 1721428500 | 1.01 | -0.03 | -2.88 | 1.04 | 1.1316 | 0.9953 | 42560 |
| 1721342100 | 1.04 | -0.12 | -9.96 | 1.2 | 1.23 | 1.0169999 | 69825 |
| 1721255700 | 1.155 | 0.12 | 11.06 | 1.06 | 1.34 | 1.06 | 276157 |
| 1721169300 | 1.04 | 0.1 | 10.64 | 0.95 | 1.06 | 0.95 | 105355 |
| 1721082900 | 0.94 | 0.081 | 9.43 | 0.84 | 0.945 | 0.84 | 98536 |
| 1720823700 | 0.859 | 0.009 | 1.06 | 0.87 | 0.9497 | 0.831 | 132712 |
| 1720737300 | 0.85 | 0.0401001 | 4.95 | 0.79 | 0.8699 | 0.79 | 88358 |
| 1720650900 | 0.8098999 | 0.0298999 | 3.83 | 0.77 | 0.8199999 | 0.76 | 52243 |
| 1720564500 | 0.78 | -0.0143 | -1.80 | 0.79 | 0.8189999 | 0.750001 | 47860 |
| 1720478100 | 0.7943 | 0.0863 | 12.19 | 0.73 | 0.83 | 0.7297 | 19874 |
| 1720218900 | 0.708 | 0 | 0.00 | 0.7201 | 0.7299 | 0.7 | 13222 |
| 1720040640 | 0.708 | -0.002 | -0.28 | 0.71 | 0.73 | 0.708 | 10821 |
| 1719959700 | 0.71 | -0.054 | -7.07 | 0.75 | 0.79 | 0.71 | 52006 |
| 1719873300 | 0.764 | -0.0027 | -0.35 | 0.8149999 | 1.09 | 0.764 | 129147 |
| 1719614100 | 0.7667 | 0 | 0.00 | 0.7667 | 0.7667 | 0.7667 | 0 |
| 1719527700 | 0.7667 | 0.0247 | 3.33 | 0.75 | 0.848657 | 0.75 | 17835 |
| 1719441300 | 0.742 | 0.001 | 0.13 | 0.778 | 0.778 | 0.741 | 35049 |
| 1719354900 | 0.741 | -0.0302 | -3.92 | 0.829 | 0.8499 | 0.5999 | 71808 |
| 1719268500 | 0.7712 | -0.0584 | -7.04 | 0.83 | 0.859 | 0.75 | 55569 |
| 1719009300 | 0.8296 | -0.024 | -2.81 | 0.871 | 0.9 | 0.8221 | 67663 |
| 1718922900 | 0.8536 | -0.0714 | -7.72 | 0.9253 | 0.955 | 0.84 | 93866 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
