Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Pavmed Inc (PAVM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.4356 0.4375 0.413 0.44 5,369
18th Sep 2025 (Thu) 0.4116 0.42 0.4116 0.4171 10,552
17th Sep 2025 (Wed) 0.4021 0.4095 0.4021 0.4042 5,912
16th Sep 2025 (Tue) 0.4015 0.4051 0.3919 0.4019 2,326
15th Sep 2025 (Mon) 0.4209 0.4209 0.3952 0.4001 19,758
12th Sep 2025 (Fri) 0.4294 0.4341 0.4181 0.4201 13,772
11th Sep 2025 (Thu) 0.4267 0.437 0.42 0.4279 8,618
10th Sep 2025 (Wed) 0.4295 0.43 0.421 0.4234 9,343
9th Sep 2025 (Tue) 0.4363 0.4363 0.425 0.43 9,009
8th Sep 2025 (Mon) 0.4455 0.455 0.425 0.4289 35,171
5th Sep 2025 (Fri) 0.4415 0.46 0.4399 0.4455 31,515
4th Sep 2025 (Thu) 0.4608 0.479 0.4352 0.4442 25,639
3rd Sep 2025 (Wed) 0.4503 0.4623 0.4419 0.47 19,819
2nd Sep 2025 (Tue) 0.4865 0.4865 0.415 0.4423 19,388
1st Sep 2025 (Mon) 0.49 0.50 0.4845 0.4851 6,885
29th Aug 2025 (Fri) 0.49 0.50 0.4845 0.4851 6,885
28th Aug 2025 (Thu) 0.4909 0.4909 0.463 0.468 10,847
27th Aug 2025 (Wed) 0.52 0.52 0.481 0.482 6,615
26th Aug 2025 (Tue) 0.4998 0.52 0.4938 0.519 76,717
25th Aug 2025 (Mon) 0.4755 0.4919 0.4697 0.4889 13,844
22nd Aug 2025 (Fri) 0.4338 0.472 0.4338 0.4686 32,798
21st Aug 2025 (Thu) 0.4149 0.4185 0.4135 0.4209 5,991
20th Aug 2025 (Wed) 0.433 0.433 0.4141 0.4198 7,322
19th Aug 2025 (Tue) 0.422 0.424 0.42 0.429 15,853
18th Aug 2025 (Mon) 0.45 0.45 0.426 0.4314 8,426
15th Aug 2025 (Fri) 0.4551 0.464 0.4401 0.4498 3,517
14th Aug 2025 (Thu) 0.455 0.455 0.44 0.4562 18,767
13th Aug 2025 (Wed) 0.441 0.4708 0.441 0.46 9,775
12th Aug 2025 (Tue) 0.44 0.451 0.4351 0.4422 15,996
11th Aug 2025 (Mon) 0.444 0.4489 0.435 0.4499 12,568
8th Aug 2025 (Fri) 0.3663 0.457 0.36 0.4569 177,770
7th Aug 2025 (Thu) 0.4783 0.4783 0.3394 0.4101 41,775
6th Aug 2025 (Wed) 0.495 0.495 0.4611 0.4642 6,422
5th Aug 2025 (Tue) 0.525 0.525 0.4908 0.49 13,565
4th Aug 2025 (Mon) 0.525 0.5268 0.525 0.5261 10,186
1st Aug 2025 (Fri) 0.552 0.552 0.5133 0.5254 1,167
31st Jul 2025 (Thu) 0.565 0.565 0.55 0.5757 940
30th Jul 2025 (Wed) 0.58 0.58 0.5601 0.566 11,067
29th Jul 2025 (Tue) 0.57 0.57 0.57 0.5773 462
28th Jul 2025 (Mon) 0.57 0.5774 0.57 0.5709 5,017
25th Jul 2025 (Fri) 0.5801 0.5854 0.5801 0.5818 2,616
24th Jul 2025 (Thu) 0.5831 0.591 0.577 0.5856 5,966
23rd Jul 2025 (Wed) 0.5876 0.59 0.5796 0.593 8,099
22nd Jul 2025 (Tue) 0.602 0.602 0.5876 0.588 17,766
21st Jul 2025 (Mon) 0.602 0.61 0.597 0.597 14,797
FTSE 100 Latest
Value9,216.67
Change-11.44