PAVmed, Inc. PAVM
NASDAQ · United States · Health Technology
$2.87+0.12 (+4.36%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.87 | +6.30% | $2.69 | $2.99 | $2.65 | 28.60K |
| 2026-10-01 | $2.70 | -26.83% | $3.61 | $3.69 | $2.61 | 187.70K |
| 2026-09-30 | $3.69 | -3.28% | $3.70 | $3.79 | $3.66 | 3.20K |
| 2026-09-29 | $3.82 | +0.53% | $3.83 | $4.07 | $3.82 | 5.00K |
| 2026-09-28 | $3.80 | -1.30% | $3.78 | $4.13 | $3.78 | 8.60K |
| 2026-09-25 | $3.85 | -0.90% | $3.89 | $4.06 | $3.75 | 24.30K |
| 2026-09-24 | $3.88 | -2.71% | $4.15 | $4.30 | $3.85 | 10.00K |
| 2026-09-23 | $3.99 | -4.66% | $4.07 | $4.14 | $3.99 | 2.70K |
| 2026-09-22 | $4.18 | +5.37% | $3.90 | $4.33 | $3.86 | 17.00K |
| 2026-09-21 | $3.97 | +0.25% | $3.91 | $4.01 | $3.79 | 33.10K |
| 2026-09-18 | $3.96 | -0.25% | $3.97 | $4.29 | $3.88 | 23.30K |
| 2026-09-17 | $3.97 | +1.28% | $4.02 | $4.06 | $3.90 | 8.80K |
| 2026-09-16 | $3.92 | 0.00% | $4.05 | $4.22 | $3.92 | 47.90K |
| 2026-09-15 | $3.92 | -10.71% | $4.26 | $4.36 | $3.70 | 30.70K |
| 2026-09-14 | $4.39 | +5.02% | $4.45 | $4.62 | $4.11 | 60.80K |
| 2026-09-11 | $4.18 | -2.11% | $4.22 | $4.30 | $4.14 | 7.90K |
| 2026-09-10 | $4.27 | -5.53% | $4.44 | $4.62 | $4.11 | 23.90K |
| 2026-09-09 | $4.52 | -4.24% | $4.91 | $4.91 | $4.38 | 11.40K |
| 2026-09-08 | $4.72 | -10.61% | $4.97 | $5.40 | $4.70 | 98.90K |
| 2026-09-04 | $5.28 | +3.73% | $5.02 | $5.38 | $4.90 | 66.50K |
| 2026-09-03 | $5.09 | -4.86% | $5.25 | $5.36 | $5.05 | 5.70K |
| 2026-09-02 | $5.35 | +7.21% | $5.03 | $5.65 | $5.03 | 7.00K |
| 2026-09-01 | $4.99 | -4.22% | $5.13 | $5.13 | $4.93 | 4.20K |
| 2026-08-31 | $5.21 | +5.89% | $5.08 | $5.21 | $4.90 | 31.40K |
| 2026-08-28 | $4.92 | -2.96% | $5.09 | $5.15 | $4.92 | 10.40K |
| 2026-08-27 | $5.07 | -4.70% | $5.44 | $5.60 | $5.07 | 11.20K |
| 2026-08-26 | $5.32 | +0.85% | $5.41 | $5.42 | $5.32 | 1.20K |
| 2026-08-25 | $5.28 | +3.43% | $5.15 | $5.31 | $5.05 | 5.70K |
| 2026-08-24 | $5.10 | -1.45% | $5.03 | $5.24 | $5.01 | 17.50K |
| 2026-08-21 | $5.18 | -0.10% | $5.09 | $5.40 | $5.09 | 6.10K |
| 2026-08-20 | $5.18 | +1.57% | $5.19 | $5.55 | $5.09 | 23.50K |
| 2026-08-19 | $5.10 | +0.79% | $5.04 | $5.29 | $4.91 | 22.10K |
| 2026-08-18 | $5.06 | -4.98% | $5.08 | $5.17 | $5.06 | 3.50K |
| 2026-08-17 | $5.32 | +2.40% | $5.27 | $5.40 | $4.75 | 21.20K |
| 2026-08-14 | $5.20 | +9.70% | $4.70 | $5.27 | $4.25 | 27.00K |
| 2026-08-13 | $4.74 | +12.59% | $4.75 | $4.75 | $4.27 | 125.60K |
| 2026-08-12 | $4.21 | -10.62% | $4.68 | $4.68 | $4.19 | 279.10K |
| 2026-08-11 | $4.71 | -0.84% | $4.88 | $5.05 | $4.23 | 348.20K |
| 2026-08-10 | $4.75 | +0.21% | $4.82 | $4.82 | $4.45 | 13.70K |
| 2026-08-07 | $4.74 | -4.05% | $4.94 | $5.05 | $4.70 | 2.10K |
| 2026-08-06 | $4.94 | -1.98% | $5.01 | $5.20 | $4.94 | 3.20K |
| 2026-08-05 | $5.04 | 0.00% | $5.20 | $5.20 | $5.04 | 6.80K |
| 2026-08-04 | $5.04 | -8.36% | $5.50 | $5.50 | $5.04 | 10.20K |
| 2026-08-03 | $5.50 | +11.11% | $5.20 | $5.50 | $5.20 | 7.40K |
| 2026-07-31 | $4.95 | -2.08% | $5.26 | $5.30 | $4.95 | 4.20K |
| 2026-07-30 | $5.05 | -0.88% | $5.16 | $5.22 | $4.97 | 2.70K |
| 2026-07-29 | $5.10 | -5.20% | $5.01 | $5.21 | $5.01 | 1.20K |
| 2026-07-28 | $5.38 | +3.46% | $5.36 | $5.38 | $5.20 | 3.60K |
| 2026-07-27 | $5.20 | +9.70% | $4.89 | $5.25 | $4.89 | 9.40K |
| 2026-07-24 | $4.74 | +4.41% | $4.65 | $5.30 | $4.60 | 15.60K |
| 2026-07-23 | $4.54 | -3.81% | $4.71 | $5.74 | $4.46 | 25.00K |
| 2026-07-22 | $4.72 | -14.80% | $5.54 | $5.65 | $4.39 | 19.20K |
| 2026-07-21 | $5.54 | -4.32% | $5.28 | $5.76 | $5.27 | 25.10K |
| 2026-07-20 | $5.79 | -2.28% | $5.85 | $5.85 | $5.70 | 2.40K |
| 2026-07-17 | $5.93 | -1.58% | $5.98 | $6.16 | $5.75 | 6.90K |
| 2026-07-16 | $6.02 | -1.31% | $6.00 | $6.65 | $5.55 | 46.90K |
| 2026-07-15 | $6.10 | +7.58% | $5.77 | $6.12 | $5.77 | 9.90K |
| 2026-07-14 | $5.67 | +3.09% | $5.43 | $5.69 | $5.43 | 6.40K |
| 2026-07-13 | $5.50 | -1.79% | $5.58 | $5.78 | $5.47 | 6.20K |
| 2026-07-10 | $5.60 | +0.90% | $5.59 | $5.71 | $5.52 | 8.10K |
| 2026-07-09 | $5.55 | +3.26% | $5.34 | $5.66 | $5.26 | 11.80K |
| 2026-07-08 | $5.38 | +2.38% | $5.53 | $5.55 | $5.17 | 11.00K |
| 2026-07-07 | $5.25 | -1.32% | $5.30 | $5.38 | $5.10 | 9.80K |
| 2026-07-06 | $5.32 | -6.83% | $5.57 | $5.75 | $5.32 | 17.30K |
| 2026-07-02 | $5.71 | -9.37% | $6.30 | $6.30 | $5.71 | 25.60K |
| 2026-07-01 | $6.30 | +6.06% | $5.87 | $6.45 | $5.87 | 20.10K |
| 2026-06-30 | $5.94 | +10.82% | $5.36 | $5.94 | $4.65 | 40.90K |
| 2026-06-29 | $5.36 | +6.14% | $5.02 | $5.44 | $4.98 | 6.70K |
| 2026-06-26 | $5.05 | +16.09% | $4.46 | $5.09 | $4.35 | 36.60K |
| 2026-06-25 | $4.35 | -6.85% | $4.60 | $4.83 | $4.31 | 12.50K |
| 2026-06-24 | $4.67 | -0.21% | $4.69 | $4.72 | $4.55 | 3.60K |
| 2026-06-23 | $4.68 | -4.68% | $4.83 | $4.83 | $4.42 | 7.60K |
| 2026-06-22 | $4.91 | -4.84% | $5.26 | $5.68 | $4.76 | 15.00K |
| 2026-06-18 | $5.16 | +3.20% | $5.00 | $5.19 | $3.85 | 208.30K |
| 2026-06-17 | $5.00 | +0.30% | $4.99 | $5.00 | $4.90 | 4.60K |
| 2026-06-16 | $4.99 | +3.21% | $4.82 | $5.00 | $4.80 | 12.30K |
| 2026-06-15 | $4.83 | -3.40% | $5.00 | $5.00 | $4.82 | 7.80K |
| 2026-06-12 | $5.00 | +2.25% | $4.76 | $5.00 | $4.76 | 17.10K |
| 2026-06-11 | $4.89 | -1.81% | $4.85 | $5.01 | $4.77 | 27.50K |
| 2026-06-10 | $4.98 | +6.41% | $4.72 | $5.14 | $4.50 | 18.60K |
| 2026-06-09 | $4.68 | -9.65% | $5.15 | $5.41 | $4.63 | 37.60K |
| 2026-06-08 | $5.18 | -4.95% | $5.48 | $6.50 | $5.10 | 50.00K |
| 2026-06-05 | $5.45 | 0.00% | $5.64 | $5.72 | $5.45 | 5.40K |
| 2026-06-04 | $5.45 | -6.60% | $5.88 | $5.88 | $5.45 | 10.20K |
| 2026-06-03 | $5.84 | -2.75% | $5.92 | $6.13 | $5.71 | 4.70K |
| 2026-06-02 | $6.00 | -2.44% | $6.15 | $6.21 | $5.73 | 14.00K |
| 2026-06-01 | $6.15 | -0.77% | $6.17 | $6.30 | $6.15 | 4.60K |
| 2026-05-29 | $6.20 | -1.15% | $6.34 | $6.34 | $6.19 | 10.90K |
| 2026-05-28 | $6.27 | -0.48% | $6.20 | $6.30 | $6.11 | 7.20K |
| 2026-05-27 | $6.30 | +2.61% | $6.13 | $6.37 | $6.13 | 3.30K |