U.S. markets close in 4 hours 39 minutes

PAVmed Inc. (PAVM)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2.3300+0.0200 (+0.87%)
A partir del 11:08AM EDT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 20242.34002.39502.23392.33002.330043,487
01 may 20242.15002.34701.99502.31002.3100154,100
30 abr 20241.71002.06001.71002.00002.0000104,500
29 abr 20241.75001.79901.71001.71001.710029,900
26 abr 20241.79001.86001.71001.72001.720030,900
25 abr 20241.85001.91001.71501.77001.770063,400
24 abr 20241.84001.87001.84001.85001.850018,500
23 abr 20241.87001.93001.83001.87001.870028,400
22 abr 20241.86001.90001.81001.88001.880035,900
19 abr 20241.96002.00001.84501.86001.860019,900
18 abr 20242.00002.01001.89101.95001.950032,100
17 abr 20241.90001.97001.81001.97001.970030,600
16 abr 20241.99001.99001.87001.87001.870021,000
15 abr 20241.96002.04001.88001.91001.910049,100
12 abr 20241.97002.04001.91001.93001.930036,500
11 abr 20242.09002.10001.92002.00002.000055,000
10 abr 20242.13002.19002.04002.07002.070024,700
09 abr 20242.15002.26002.06002.10002.100025,700
08 abr 20242.17402.21002.07102.18002.180021,500
05 abr 20242.23002.30502.15002.20002.200023,000
04 abr 20242.30002.38002.21002.24002.240039,700
03 abr 20242.08002.43002.05002.31002.310073,700
02 abr 20242.00002.15001.93002.04002.040078,500
01 abr 20242.15002.27002.02002.04002.0400114,200
28 mar 20242.61002.66002.14002.14002.1400193,200
27 mar 20242.32002.84002.18002.73002.7300438,500
26 mar 20242.17002.22302.00002.06002.060033,800
25 mar 20242.13002.33002.01002.21002.210046,000
22 mar 20242.21002.28002.12002.17002.170020,400
21 mar 20242.22002.34002.08002.12002.120019,500
20 mar 20242.09002.40002.08002.21002.210033,300
19 mar 20242.07002.18002.02002.05002.050015,200
18 mar 20241.86002.08101.85402.05002.050041,900
15 mar 20242.09002.19001.91001.91001.910038,700
14 mar 20242.17002.40002.03002.07502.075022,700
13 mar 20242.45002.46002.13002.16002.160033,700
12 mar 20242.25002.58002.25002.50002.500036,500
11 mar 20242.71002.80002.21002.27002.270035,100
08 mar 20242.82003.02002.66002.73002.730053,700
07 mar 20242.82002.92002.82002.83002.830025,000
06 mar 20243.09003.16002.76002.82002.820053,900
05 mar 20242.81003.12202.81003.08003.080061,400
04 mar 20242.73002.97002.71002.82002.820058,300
01 mar 20242.75003.03302.66702.74002.740079,300
29 feb 20243.03003.50002.60002.65002.6500298,400
28 feb 20242.31003.05002.28002.98002.9800233,600
27 feb 20241.89002.34001.86002.31002.3100112,500
26 feb 20241.86001.90001.83101.88001.880027,800
23 feb 20241.84001.92001.82001.89001.890019,700
22 feb 20241.83201.95001.83201.85001.850018,900
21 feb 20241.88001.93401.83001.83001.830048,400
20 feb 20242.25002.25001.85001.94001.9400104,500
16 feb 20242.03002.20002.03002.20002.200082,700
15 feb 20241.99002.09001.86001.95001.950031,000
14 feb 20241.97002.12001.87001.98001.980055,000
13 feb 20241.80301.95001.80301.93001.930052,400
12 feb 20241.82001.96001.72001.88001.880069,300
09 feb 20241.72001.84001.72001.82001.820023,600
08 feb 20241.81001.85001.60001.68001.680044,200
07 feb 20241.76001.88001.74001.74001.740027,100
06 feb 20241.98002.01701.70001.80001.8000112,400
05 feb 20242.02002.04401.93002.00002.000049,900
02 feb 20242.19002.23001.91002.04002.0400198,300
01 feb 20242.35002.35002.17002.23002.230038,900
31 ene 20242.33002.44002.28002.32002.320043,700
30 ene 20242.37002.37002.20002.29002.290029,200
29 ene 20242.33002.45002.30002.44002.440021,100
26 ene 20242.53002.55902.20002.30002.300068,400
25 ene 20242.29002.48602.28002.47002.470027,400
24 ene 20242.51002.61502.17002.33002.330093,800
23 ene 20242.52002.64002.52002.55002.550017,600
22 ene 20242.72002.82002.55002.56002.560051,300
19 ene 20243.02003.17002.70002.72002.720059,700
18 ene 20242.94003.04502.85002.93002.9300127,100
17 ene 20242.85002.98002.85002.93002.930036,000
16 ene 20243.25003.25002.76002.85002.850087,100
12 ene 20243.49003.54003.25003.29003.290035,000
11 ene 20243.50003.55003.15003.42003.4200187,900
10 ene 20243.95904.01003.76003.96003.960068,200
09 ene 20243.92004.00503.75003.79003.790048,500
08 ene 20244.01004.10803.90003.97003.970040,300
05 ene 20244.10004.21004.01004.01004.010071,200
04 ene 20244.22004.25004.11004.15004.150051,300
03 ene 20244.13004.26003.87304.16004.1600130,100
02 ene 20244.25004.29004.03004.06004.0600149,400
29 dic 20234.06004.44004.06004.12004.1200214,400
28 dic 20234.15504.18004.06004.09004.090054,400
27 dic 20234.10004.16504.02004.10004.100089,300
26 dic 20233.89004.29803.89004.11004.1100119,400
22 dic 20233.80004.17903.78003.96003.960083,800
21 dic 20233.79004.02503.70003.83003.8300148,300
20 dic 20233.95004.08003.75003.78003.780079,100
19 dic 20233.83004.06703.71003.96003.960076,000
18 dic 20233.60004.08903.55003.82003.8200100,400
15 dic 20233.86003.97003.61003.72003.720071,100
14 dic 20233.66004.00003.66003.85003.850058,200
13 dic 20233.88003.89003.53003.69003.690081,200
12 dic 20233.10004.12003.05003.87003.8700312,400
11 dic 20232.90003.13002.81603.10003.100086,000
08 dic 20232.90003.02002.75002.96002.960081,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...