-
5 DAY PERFORMANCE
+6.03% -
1 MONTH PERFORMANCE
+35.16% -
3 MONTH PERFORMANCE
+60.99% -
6 MONTH PERFORMANCE
-39.71% -
YEAR-TO-DATE PERFORMANCE
-70.15% -
1 YEAR PERFORMANCE
-72.17%
PAVmed Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.16 | $1.23 (6.03%) | $1.26 | $1.15 | 58,890 | $11.26 M |
| 09/27/2024 | $1.17 | $1.17 (0%) | $1.17 | $1.10 | 31,000 | $10.71 M |
| 09/26/2024 | $1.16 | $1.16 (0%) | $1.22 | $1.14 | 13,418 | $10.62 M |
| 09/25/2024 | $1.30 | $1.15 (-11.54%) | $1.33 | $1.13 | 33,627 | $10.53 M |
| 09/24/2024 | $1.29 | $1.28 (-0.78%) | $1.32 | $1.16 | 31,943 | $11.72 M |
| 09/23/2024 | $1.53 | $1.29 (-15.69%) | $1.53 | $1.25 | 81,014 | $11.81 M |
| 09/20/2024 | $1.73 | $1.61 (-6.94%) | $1.76 | $1.54 | 50,834 | $14.74 M |
| 09/19/2024 | $1.64 | $1.65 (0.61%) | $1.67 | $1.60 | 25,000 | $15.10 M |
| 09/18/2024 | $1.73 | $1.63 (-5.78%) | $1.77 | $1.45 | 59,936 | $14.92 M |
| 09/17/2024 | $1.71 | $1.73 (1.17%) | $1.76 | $1.68 | 87,800 | $15.83 M |
| 09/16/2024 | $1.80 | $1.77 (-1.67%) | $1.90 | $1.59 | 69,520 | $16.20 M |
| 09/13/2024 | $1.82 | $1.78 (-2.2%) | $1.83 | $1.66 | 106,008 | $16.29 M |
| 09/12/2024 | $1.55 | $1.72 (10.97%) | $1.72 | $1.54 | 79,470 | $15.74 M |
| 09/11/2024 | $1.71 | $1.58 (-7.6%) | $1.88 | $1.45 | 273,550 | $14.46 M |
| 09/10/2024 | $1.18 | $1.71 (44.92%) | $1.74 | $1.18 | 330,600 | $15.65 M |
| 09/09/2024 | $1.08 | $1.19 (10.19%) | $1.26 | $1.07 | 41,417 | $10.89 M |
| 09/06/2024 | $1.08 | $1.09 (0.93%) | $1.10 | $1.07 | 32,510 | $9.98 M |
| 09/05/2024 | $1.13 | $1.16 (2.65%) | $1.17 | $1.07 | 14,691 | $10.62 M |
| 09/04/2024 | $1.20 | $1.10 (-8.33%) | $1.32 | $1.06 | 239,248 | $10.07 M |
| 09/03/2024 | $0.93 | $1.19 (27.96%) | $1.20 | $0.91 | 420,600 | $10.89 M |
| 08/30/2024 | $0.85 | $0.91 (7.06%) | $0.92 | $0.84 | 108,601 | $8.33 M |
| 08/29/2024 | $0.88 | $0.84 (-4.51%) | $0.88 | $0.80 | 88,071 | $7.69 M |
| 08/28/2024 | $0.99 | $0.88 (-11.54%) | $0.99 | $0.83 | 99,800 | $8.02 M |
| 08/27/2024 | $0.85 | $0.91 (7.06%) | $0.97 | $0.81 | 107,000 | $8.33 M |
| 08/26/2024 | $0.74 | $0.81 (9.46%) | $0.82 | $0.70 | 133,143 | $7.41 M |
| 08/23/2024 | $0.70 | $0.74 (5.6%) | $0.74 | $0.70 | 46,500 | $6.73 M |
| 08/22/2024 | $0.73 | $0.68 (-6.27%) | $0.73 | $0.68 | 44,014 | $6.26 M |
| 08/21/2024 | $0.73 | $0.73 (-0.07%) | $0.74 | $0.68 | 53,900 | $6.68 M |
| 08/20/2024 | $0.70 | $0.70 (0%) | $0.71 | $0.68 | 32,200 | $6.41 M |
| 08/19/2024 | $0.70 | $0.69 (-1.92%) | $0.71 | $0.67 | 45,500 | $6.32 M |
| 08/16/2024 | $0.70 | $0.68 (-3%) | $0.71 | $0.66 | 32,700 | $6.21 M |
| 08/15/2024 | $0.74 | $0.70 (-5.27%) | $0.74 | $0.68 | 79,900 | $6.42 M |
| 08/14/2024 | $0.72 | $0.72 (-0.01%) | $0.74 | $0.70 | 40,335 | $6.59 M |
| 08/13/2024 | $0.85 | $0.74 (-12.94%) | $0.85 | $0.67 | 79,700 | $6.77 M |
| 08/12/2024 | $0.88 | $0.80 (-9.4%) | $0.88 | $0.78 | 43,120 | $7.32 M |
| 08/09/2024 | $0.82 | $0.83 (1.47%) | $0.86 | $0.78 | 31,631 | $7.61 M |
| 08/08/2024 | $0.77 | $0.80 (3.9%) | $0.80 | $0.77 | 12,904 | $6.96 M |
| 08/07/2024 | $0.81 | $0.78 (-4.43%) | $0.81 | $0.76 | 6,800 | $6.74 M |
| 08/06/2024 | $0.80 | $0.79 (-1.8%) | $0.81 | $0.75 | 15,821 | $6.83 M |
| 08/05/2024 | $0.76 | $0.81 (7.29%) | $0.81 | $0.73 | 57,900 | $7.05 M |
| 08/02/2024 | $0.81 | $0.80 (-1.36%) | $0.81 | $0.75 | 64,809 | $6.96 M |
| 08/01/2024 | $0.85 | $0.80 (-5.78%) | $0.90 | $0.78 | 49,300 | $6.97 M |
| 07/31/2024 | $0.92 | $0.86 (-5.88%) | $0.92 | $0.86 | 24,581 | $7.52 M |
| 07/30/2024 | $0.98 | $0.85 (-13.24%) | $0.98 | $0.80 | 86,739 | $7.39 M |
| 07/29/2024 | $1.00 | $1.01 (1%) | $1.03 | $0.99 | 108,209 | $8.78 M |
| 07/26/2024 | $1.02 | $1.01 (-0.98%) | $1.06 | $1.01 | 227,725 | $8.78 M |
| 07/25/2024 | $1.04 | $1.04 (0%) | $1.06 | $1.04 | 6,640 | $9.04 M |
| 07/24/2024 | $1.05 | $1.04 (-0.95%) | $1.10 | $1.04 | 23,535 | $9.04 M |
| 07/23/2024 | $1.01 | $1.07 (5.94%) | $1.11 | $0.98 | 105,542 | $9.30 M |
| 07/22/2024 | $1.03 | $1.04 (0.97%) | $1.05 | $0.98 | 26,068 | $9.04 M |
| 07/19/2024 | $1.04 | $1.01 (-2.88%) | $1.13 | $1.00 | 42,576 | $8.78 M |
| 07/18/2024 | $1.20 | $1.04 (-13.33%) | $1.23 | $1.02 | 71,600 | $9.04 M |
| 07/17/2024 | $1.06 | $1.16 (9.43%) | $1.34 | $1.06 | 276,173 | $10.09 M |
| 07/16/2024 | $0.95 | $1.04 (9.47%) | $1.06 | $0.95 | 105,581 | $9.04 M |
| 07/15/2024 | $0.84 | $0.94 (11.9%) | $0.95 | $0.84 | 98,621 | $8.17 M |
| 07/12/2024 | $0.88 | $0.86 (-2.39%) | $0.95 | $0.83 | 132,812 | $7.47 M |
| 07/11/2024 | $0.79 | $0.85 (7.59%) | $0.87 | $0.79 | 88,387 | $7.39 M |
| 07/10/2024 | $0.80 | $0.81 (1.24%) | $0.82 | $0.76 | 52,243 | $7.04 M |
| 07/09/2024 | $0.79 | $0.78 (-1.27%) | $0.82 | $0.75 | 47,860 | $6.78 M |
| 07/08/2024 | $0.73 | $0.79 (8.81%) | $0.83 | $0.73 | 19,877 | $6.91 M |
| 07/05/2024 | $0.72 | $0.71 (-1.68%) | $0.73 | $0.70 | 13,348 | $6.16 M |
| 07/03/2024 | $0.71 | $0.71 (-0.28%) | $0.73 | $0.71 | 10,821 | $6.16 M |
| 07/02/2024 | $0.75 | $0.71 (-5.33%) | $0.79 | $0.71 | 52,285 | $6.17 M |
| 07/01/2024 | $0.82 | $0.76 (-6.26%) | $1.09 | $0.76 | 129,147 | $6.64 M |