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 (PAVM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 0.3453 0.362 0.33 0.33 20,416
11th Dec 2025 (Thu) 0.3503 0.3631 0.3502 0.35 12,642
10th Dec 2025 (Wed) 0.361 0.365 0.359 0.359 3,298
9th Dec 2025 (Tue) 0.347 0.37 0.3447 0.368 66,283
8th Dec 2025 (Mon) 0.3342 0.3577 0.3314 0.3466 16,076
5th Dec 2025 (Fri) 0.3464 0.3464 0.3204 0.329 11,475
4th Dec 2025 (Thu) 0.3305 0.3418 0.32 0.341 17,551
3rd Dec 2025 (Wed) 0.3275 0.3275 0.316 0.3186 46,619
2nd Dec 2025 (Tue) 0.3605 0.3605 0.3213 0.3292 41,517
1st Dec 2025 (Mon) 0.3801 0.3801 0.36 0.353 12,183
28th Nov 2025 (Fri) 0.365 0.3751 0.365 0.3689 1,770
27th Nov 2025 (Thu) 0.356 0.3658 0.352 0.3627 9,570
26th Nov 2025 (Wed) 0.356 0.3658 0.352 0.3627 9,559
25th Nov 2025 (Tue) 0.3368 0.3425 0.3311 0.3337 3,077
24th Nov 2025 (Mon) 0.32 0.328 0.311 0.3234 59,831
21st Nov 2025 (Fri) 0.3431 0.3431 0.327 0.3372 25,499
20th Nov 2025 (Thu) 0.3866 0.3866 0.364 0.3866 4,695
19th Nov 2025 (Wed) 0.389 0.39 0.38 0.3866 4,710
18th Nov 2025 (Tue) 0.384 0.384 0.342 0.38 3,686
17th Nov 2025 (Mon) 0.334 0.4374 0.3335 0.3841 62,974
14th Nov 2025 (Fri) 0.3593 0.3593 0.32 0.32 47,719
13th Nov 2025 (Thu) 0.392 0.3947 0.35 0.3537 8,751
12th Nov 2025 (Wed) 0.3651 0.401 0.3515 0.3865 75,525
11th Nov 2025 (Tue) 0.34 0.353 0.3268 0.35 24,118
10th Nov 2025 (Mon) 0.3325 0.3325 0.3185 0.3347 22,037
7th Nov 2025 (Fri) 0.3299 0.3309 0.32 0.324 6,661
6th Nov 2025 (Thu) 0.3515 0.3515 0.314 0.3145 33,525
5th Nov 2025 (Wed) 0.3755 0.3755 0.35 0.3523 30,177
4th Nov 2025 (Tue) 0.427 0.427 0.40 0.40 0
3rd Nov 2025 (Mon) 0.427 0.4322 0.3811 0.40 135,502
31st Oct 2025 (Fri) 0.4392 0.4392 0.4119 0.4289 17,094
30th Oct 2025 (Thu) 0.4345 0.45 0.42 0.4225 46,494
29th Oct 2025 (Wed) 0.4429 0.4539 0.43 0.4378 47,630
28th Oct 2025 (Tue) 0.4384 0.4498 0.4268 0.4343 49,147
27th Oct 2025 (Mon) 0.419 0.4759 0.4152 0.4479 153,697
24th Oct 2025 (Fri) 0.4038 0.4273 0.40 0.4084 105,902
23rd Oct 2025 (Thu) 0.4201 0.44 0.42 0.4292 37,754
22nd Oct 2025 (Wed) 0.4711 0.4769 0.4162 0.434 35,956
21st Oct 2025 (Tue) 0.50 0.50 0.4571 0.4801 95,454
20th Oct 2025 (Mon) 0.507 0.52 0.5001 0.5086 46,590
17th Oct 2025 (Fri) 0.5104 0.5249 0.495 0.507 96,405
16th Oct 2025 (Thu) 0.5316 0.5332 0.4915 0.4934 8,763
15th Oct 2025 (Wed) 0.5376 0.5596 0.53 0.5313 24,203
14th Oct 2025 (Tue) 0.575 0.5899 0.4965 0.5384 86,191
13th Oct 2025 (Mon) 0.521 0.5877 0.46 0.5554 273,749
FTSE 100 Latest
Value9,649.03
Change-54.13