Historical Data for PAVmed Inc. (PAVM)

$ 1.98   -0.03 (-1.49%) Volume: 508.47k 4:00 PM EDT Aug 4, 2020
After Hours:  $ 1.99   0.01 (+0.51%) Volume: 9.61k 7:30 PM EDT Aug 4, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/04/20 2.00 2.0327 1.95 1.98 508.47k -0.03 -1.49% 1.98 1.01m 1,505
08/03/20 1.99 2.05 1.99 2.01 181.62k 0.02 1.01% 2.01 367.06k 797
07/31/20 2.01 2.05 1.91 1.99 704.54k -0.04 -1.97% 1.99 1.39m 1,790
07/30/20 1.99 2.05 1.94 2.03 566.02k 0.02 1.00% 2.03 1.13m 1,716
07/29/20 2.04 2.0541 1.97 2.01 588.39k -0.01 -0.50% 2.01 1.18m 1,559
07/28/20 2.07 2.0899 2.01 2.02 410.06k -0.07 -3.35% 2.02 833.34k 1,076
07/27/20 2.08 2.12 2.01 2.09 519.43k 0.03 1.46% 2.09 1.07m 1,588
07/24/20 2.05 2.08 2.00 2.06 360.65k 0.02 0.98% 2.06 731.99k 814
07/23/20 2.12 2.14 2.02 2.04 383.74k -0.07 -3.32% 2.04 796.09k 932
07/22/20 2.14 2.16 2.06 2.11 283.7k -0.03 -1.40% 2.11 598.92k 992
07/21/20 2.17 2.235 2.12 2.14 543.49k -0.02 -0.93% 2.14 1.18m 1,130
07/20/20 2.05 2.17 2.05 2.16 512.49k 0.11 5.37% 2.16 1.1m 1,375
07/17/20 2.04 2.15 2.04 2.05 475.12k 0.01 0.49% 2.05 990.25k 1,364
07/16/20 2.08 2.09 2.03 2.04 372.34k -0.05 -2.39% 2.04 765.59k 1,073
07/15/20 2.09 2.14 2.06 2.09 402.5k 0.00 0.00% 2.09 844.3k 1,308
07/14/20 2.02 2.09 2.00 2.09 402.07k 0.07 3.47% 2.09 817.47k 1,094
07/13/20 2.06 2.18 2.01 2.02 915.16k -0.01 -0.49% 2.02 1.93m 2,043
07/10/20 2.01 2.06 1.98 2.03 495.97k 0.05 2.53% 2.03 1.01m 1,319
07/09/20 2.10 2.11 1.97 1.98 720.71k -0.12 -5.71% 1.98 1.45m 2,123
07/08/20 2.09 2.11 2.02 2.10 582.56k 0.02 0.96% 2.10 1.2m 1,743
07/07/20 2.02 2.17 1.97 2.08 1.3m 0.05 2.46% 2.08 2.67m 3,492
07/06/20 2.04 2.08 1.98 2.03 685.37k -0.02 -0.98% 2.03 1.38m 2,332