Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PAVmed Inc. - Common Stock (NQ:PAVM)

0.5995 -0.0105 (-1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 03, 2025 0.6170 0.6300 0.5741 0.5995 220,879 -0.01(-1.72%)
Jun 02, 2025 0.5900 0.6250 0.5883 0.6100 148,451 +0.01(+1.53%)
May 30, 2025 0.6180 0.6229 0.5985 0.6008 105,122 -0.01(-2.39%)
May 29, 2025 0.6400 0.6400 0.6100 0.6155 233,054 -0.03(-4.57%)
May 28, 2025 0.6566 0.6566 0.6410 0.6450 214,931 -0.01(-1.75%)
May 27, 2025 0.6500 0.6598 0.6300 0.6565 123,283 +0.01(+1.50%)
May 23, 2025 0.6600 0.6600 0.6300 0.6468 124,525 -0.00(-0.49%)
May 22, 2025 0.6500 0.6609 0.6006 0.6500 246,627 +0.02(+3.14%)
May 21, 2025 0.6300 0.6499 0.6104 0.6302 213,934 +0.00(+0.05%)
May 20, 2025 0.6300 0.6500 0.6080 0.6299 175,273 +0.00(+0.02%)
May 19, 2025 0.6919 0.6919 0.6030 0.6298 398,105 -0.02(-2.96%)
May 16, 2025 0.6300 0.6676 0.6006 0.6490 178,128 +0.02(+3.03%)
May 15, 2025 0.7700 0.7700 0.6271 0.6299 440,587 -0.10(-13.72%)
May 14, 2025 0.7200 0.7800 0.6896 0.7301 822,111 +0.01(+0.97%)
May 13, 2025 0.7400 0.7480 0.6718 0.7231 285,198 +0.02(+2.39%)
May 12, 2025 0.6850 0.7187 0.6565 0.7062 109,801 +0.02(+3.56%)
May 09, 2025 0.6600 0.7000 0.6500 0.6819 153,639 +0.01(+1.37%)
May 08, 2025 0.7300 0.7500 0.6727 0.6727 160,808 -0.06(-8.49%)
May 07, 2025 0.8000 0.8000 0.7180 0.7351 47,319 -0.03(-4.47%)
May 06, 2025 0.8000 0.8025 0.7600 0.7695 117,812 -0.00(-0.06%)
May 05, 2025 0.7600 0.7900 0.7600 0.7700 44,799 -0.02(-2.54%)
May 02, 2025 0.8200 0.8300 0.7801 0.7901 189,750 -0.03(-3.65%)
May 01, 2025 0.7700 0.8370 0.7550 0.8200 138,456 +0.10(+13.17%)
Apr 30, 2025 0.7120 0.7531 0.7000 0.7246 41,006 -0.00(-0.60%)
Apr 29, 2025 0.7100 0.7676 0.7076 0.7290 20,458 +0.01(+1.25%)
Apr 28, 2025 0.7700 0.7700 0.7200 0.7200 45,023 -0.04(-5.26%)
Apr 25, 2025 0.7800 0.7800 0.7350 0.7600 32,514 +0.01(+0.70%)
Apr 24, 2025 0.7700 0.7999 0.7211 0.7547 81,844 -0.02(-1.99%)
Apr 23, 2025 0.6700 0.7700 0.6703 0.7700 142,527 +0.07(+10.00%)
Apr 22, 2025 0.6723 0.7374 0.6400 0.7000 43,542 +0.04(+6.85%)
Apr 21, 2025 0.7300 0.7300 0.6400 0.6551 85,795 -0.05(-7.73%)
Apr 17, 2025 0.6700 0.7135 0.6700 0.7100 18,135 +0.03(+4.41%)
Apr 16, 2025 0.7290 0.7290 0.6800 0.6800 16,240 -0.04(-4.93%)
Apr 15, 2025 0.7200 0.7449 0.6503 0.7153 83,024 -0.00(-0.68%)
Apr 14, 2025 0.6790 0.7300 0.6380 0.7202 60,522 +0.04(+6.24%)
Apr 11, 2025 0.6853 0.7023 0.6443 0.6779 62,629 -0.00(-0.31%)
Apr 10, 2025 0.6730 0.6900 0.6310 0.6800 89,937 -0.01(-1.88%)
Apr 09, 2025 0.6100 0.7000 0.5800 0.6930 383,656 +0.09(+15.21%)
Apr 08, 2025 0.6000 0.6759 0.5800 0.6015 447,454 +0.00(+0.25%)
Apr 07, 2025 0.5900 0.6000 0.5500 0.6000 199,814 +0.00(+0.57%)
Apr 04, 2025 0.6575 0.6575 0.5900 0.5966 440,587 -0.06(-9.59%)
Apr 03, 2025 0.6755 0.6757 0.6500 0.6599 37,928 -0.02(-2.31%)
Apr 02, 2025 0.6852 0.7098 0.6680 0.6755 132,218 -0.02(-3.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.