PAVmed Inc (PAVM) Historical Stock Data
2.14 ↓0.59 (-21.61%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PAVM is up 0.38% a day on average. There have been 14 days where PAVmed Inc closed green and 16 days where PAVM closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 2.61 | 2.14 | ↓$0.47 (-18.01%) | 2.14 | 2.66 | 193.25K |
2024-03-27 | 2.32 | 2.73 | ↑$0.41 (17.67%) | 2.18 | 2.84 | 438.41K |
2024-03-26 | 2.17 | 2.06 | ↓$0.11 (-5.07%) | 2.00 | 2.22 | 33.84K |
2024-03-25 | 2.13 | 2.21 | ↑$0.08 (3.76%) | 2.01 | 2.33 | 46.04K |
2024-03-22 | 2.21 | 2.17 | ↓$0.04 (-1.81%) | 2.12 | 2.28 | 20.45K |
2024-03-21 | 2.22 | 2.12 | ↓$0.10 (-4.50%) | 2.08 | 2.34 | 19.54K |
2024-03-20 | 2.09 | 2.21 | ↑$0.12 (5.74%) | 2.08 | 2.40 | 33.30K |
2024-03-19 | 2.07 | 2.05 | ↓$0.02 (-0.97%) | 2.02 | 2.18 | 15.24K |
2024-03-18 | 1.86 | 2.05 | ↑$0.19 (10.22%) | 1.85 | 2.08 | 41.87K |
2024-03-15 | 2.09 | 1.91 | ↓$0.18 (-8.61%) | 1.91 | 2.19 | 38.67K |
2024-03-14 | 2.17 | 2.08 | ↓$0.09 (-4.38%) | 2.03 | 2.40 | 22.78K |
2024-03-13 | 2.45 | 2.16 | ↓$0.29 (-11.84%) | 2.13 | 2.46 | 33.68K |
2024-03-12 | 2.25 | 2.50 | ↑$0.25 (11.11%) | 2.25 | 2.58 | 36.51K |
2024-03-11 | 2.71 | 2.27 | ↓$0.44 (-16.24%) | 2.21 | 2.80 | 34.77K |
2024-03-08 | 2.82 | 2.73 | ↓$0.09 (-3.19%) | 2.66 | 3.02 | 53.95K |
2024-03-07 | 2.82 | 2.83 | ↑$0.01 (0.35%) | 2.82 | 2.92 | 25.01K |
2024-03-06 | 3.09 | 2.82 | ↓$0.27 (-8.74%) | 2.76 | 3.16 | 53.90K |
2024-03-05 | 2.81 | 3.08 | ↑$0.27 (9.61%) | 2.81 | 3.12 | 61.43K |
2024-03-04 | 2.73 | 2.82 | ↑$0.09 (3.30%) | 2.71 | 2.97 | 58.25K |
2024-03-01 | 2.75 | 2.74 | ↓$0.01 (-0.36%) | 2.67 | 3.03 | 79.33K |
2024-02-29 | 3.03 | 2.65 | ↓$0.38 (-12.54%) | 2.60 | 3.50 | 298.50K |
2024-02-28 | 2.31 | 2.98 | ↑$0.67 (29.00%) | 2.28 | 3.05 | 233.50K |
2024-02-27 | 1.89 | 2.31 | ↑$0.42 (22.22%) | 1.86 | 2.34 | 112.31K |
2024-02-26 | 1.86 | 1.88 | ↑$0.02 (1.08%) | 1.83 | 1.90 | 27.80K |
2024-02-23 | 1.84 | 1.89 | ↑$0.05 (2.72%) | 1.82 | 1.92 | 19.66K |
2024-02-22 | 1.83 | 1.85 | ↑$0.02 (1.00%) | 1.83 | 1.95 | 18.92K |
2024-02-21 | 1.88 | 1.83 | ↓$0.05 (-2.66%) | 1.83 | 1.93 | 48.42K |
2024-02-20 | 2.25 | 1.94 | ↓$0.31 (-13.78%) | 1.85 | 2.25 | 104.59K |
2024-02-16 | 2.03 | 2.20 | ↑$0.17 (8.37%) | 2.03 | 2.20 | 82.94K |
2024-02-15 | 1.99 | 1.95 | ↓$0.04 (-2.01%) | 1.86 | 2.09 | 30.97K |
Create an account or log in to view more rows.
$PAVM dont be a POS today
$PAVM I actually want the market pullback 5% is pretty crazy how this market keep going and going
$PAVM we need to get moving
$PAVM this is just going to go up forever
$PAVM has just been halted from trading due to volatility.
$PAVM just fucking go already jeesh
$PAVM has just been halted from trading.
$PAVM Buying again tomorrow.
$PAVM Keep up the pressure.
$PAVM CHUG CHUG CHUG