PAVmed Inc.

AI Score

0

Unlock

0.64
0.04 (6.84%)
At close: Jan 15, 2025, 3:59 PM
0.65
0.95%
After-hours Jan 15, 2025, 04:00 PM EST

PAVM Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 0.60 0.64 0.58 0.60 0.00 0.00% 92,843
Jan 13, 2025 0.60 0.65 0.59 0.60 -0.01 -1.64% 211,138
Jan 10, 2025 0.62 0.65 0.59 0.61 -0.01 -1.61% 95,400
Jan 8, 2025 0.63 0.64 0.58 0.62 -0.02 -3.13% 216,116
Jan 7, 2025 0.65 0.65 0.63 0.64 0.00 0.00% 126,100
Jan 6, 2025 0.68 0.71 0.60 0.64 -0.03 -4.48% 379,801
Jan 3, 2025 0.65 0.76 0.60 0.67 0.03 4.69% 1,435,751
Jan 2, 2025 0.63 0.66 0.61 0.64 0.01 1.59% 73,866
Dec 31, 2024 0.66 0.66 0.62 0.63 -0.01 -1.56% 96,249
Dec 30, 2024 0.67 0.67 0.63 0.64 -0.01 -1.54% 199,706
Dec 27, 2024 0.64 0.67 0.60 0.65 -0.01 -1.52% 115,205
Dec 26, 2024 0.66 0.67 0.63 0.66 0.00 0.00% 81,236
Dec 24, 2024 0.64 0.66 0.57 0.66 0.02 3.13% 391,800
Dec 23, 2024 0.61 0.90 0.61 0.64 0.06 10.34% 1,831,200
Dec 20, 2024 0.61 0.64 0.58 0.58 -0.03 -4.92% 72,707
Dec 19, 2024 0.62 0.62 0.59 0.61 -0.01 -1.61% 72,933
Dec 18, 2024 0.68 0.69 0.60 0.62 -0.06 -8.82% 287,333
Dec 17, 2024 0.72 0.74 0.66 0.68 -0.04 -5.56% 108,009
Dec 16, 2024 0.77 0.78 0.72 0.72 -0.04 -5.26% 71,939
Dec 13, 2024 0.82 0.83 0.72 0.76 -0.02 -2.56% 149,830
Dec 12, 2024 0.80 0.85 0.76 0.78 -0.03 -3.70% 85,400
Dec 11, 2024 0.85 0.85 0.72 0.81 -0.04 -4.71% 228,314
Dec 10, 2024 0.91 0.91 0.85 0.85 0.00 0.00% 89,200
Dec 9, 2024 0.96 0.98 0.83 0.85 -0.12 -12.37% 206,409
Dec 6, 2024 0.99 1.03 0.95 0.97 0.00 0.00% 137,700
Dec 5, 2024 1.06 1.06 0.92 0.97 -0.13 -11.82% 266,322
Dec 4, 2024 1.19 1.25 1.10 1.10 -0.08 -6.78% 122,428
Dec 3, 2024 1.10 1.20 1.09 1.18 0.07 6.31% 146,925
Dec 2, 2024 0.95 1.14 0.95 1.11 0.14 14.43% 145,800
Nov 29, 2024 0.92 1.00 0.92 0.97 0.03 3.19% 21,604
Nov 27, 2024 0.91 0.97 0.90 0.94 0.04 4.44% 14,600
Nov 26, 2024 0.90 0.93 0.90 0.90 0.01 1.12% 19,800
Nov 25, 2024 1.01 1.02 0.88 0.89 -0.11 -11.00% 72,649
Nov 22, 2024 1.00 1.05 0.99 1.00 -0.01 -0.99% 54,711
Nov 21, 2024 1.03 1.09 1.00 1.01 -0.02 -1.94% 42,920
Nov 20, 2024 0.99 1.10 0.99 1.03 0.01 0.98% 43,200
Nov 19, 2024 1.03 1.09 1.01 1.02 0.00 0.00% 166,426
Nov 18, 2024 1.12 1.12 1.01 1.02 -0.12 -10.53% 59,786
Nov 15, 2024 1.17 1.17 1.03 1.14 0.05 4.59% 169,073
Nov 14, 2024 1.02 1.12 1.01 1.09 0.07 6.86% 131,865
Nov 13, 2024 1.10 1.19 1.02 1.02 -0.10 -8.93% 45,500
Nov 12, 2024 1.14 1.21 1.11 1.12 0.00 0.00% 84,800
Nov 11, 2024 1.14 1.14 1.09 1.12 0.01 0.90% 34,100
Nov 8, 2024 1.06 1.12 1.04 1.11 0.05 4.72% 58,005
Nov 7, 2024 1.03 1.08 1.02 1.06 0.03 2.91% 47,000
Nov 6, 2024 1.09 1.10 1.02 1.03 -0.03 -2.83% 16,650
Nov 5, 2024 1.04 1.09 1.02 1.06 0.01 0.95% 22,000
Nov 4, 2024 1.03 1.08 1.02 1.05 0.02 1.94% 15,400
Nov 1, 2024 1.06 1.08 1.03 1.03 -0.04 -3.74% 14,753
Oct 31, 2024 1.07 1.09 1.05 1.07 0.02 1.90% 13,522