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
18th Jul 2025 (Fri) 0.60 0.6041 0.599 0.6033 7,936
17th Jul 2025 (Thu) 0.5827 0.59 0.5813 0.60 1,710
16th Jul 2025 (Wed) 0.585 0.587 0.575 0.575 6,334
15th Jul 2025 (Tue) 0.58 0.5899 0.58 0.573 10,568
14th Jul 2025 (Mon) 0.6082 0.6082 0.5859 0.5875 506
11th Jul 2025 (Fri) 0.5961 0.5969 0.5961 0.5973 340
10th Jul 2025 (Thu) 0.5806 0.6031 0.5806 0.60 4,676
9th Jul 2025 (Wed) 0.5651 0.59 0.55 0.5987 29,240
8th Jul 2025 (Tue) 0.5876 0.5925 0.56 0.5543 23,885
7th Jul 2025 (Mon) 0.5858 0.5938 0.583 0.59 7,761
4th Jul 2025 (Fri) 0.5986 0.5986 0.5986 0.5971 908
3rd Jul 2025 (Thu) 0.5986 0.5986 0.5986 0.5971 908
2nd Jul 2025 (Wed) 0.60 0.60 0.5801 0.591 10,889
1st Jul 2025 (Tue) 0.61 0.6162 0.6056 0.6161 11,175
30th Jun 2025 (Mon) 0.60 0.61 0.595 0.6003 4,522
27th Jun 2025 (Fri) 0.61 0.61 0.6001 0.60 5,013
26th Jun 2025 (Thu) 0.62 0.62 0.61 0.6179 4,089
25th Jun 2025 (Wed) 0.615 0.615 0.59 0.6149 8,934
24th Jun 2025 (Tue) 0.627 0.63 0.592 0.6075 26,107
23rd Jun 2025 (Mon) 0.596 0.6173 0.5762 0.6131 14,615
20th Jun 2025 (Fri) 0.621 0.621 0.60 0.58 11,980
19th Jun 2025 (Thu) 0.61 0.615 0.6051 0.61 1,184
18th Jun 2025 (Wed) 0.61 0.615 0.6051 0.61 1,184
17th Jun 2025 (Tue) 0.615 0.6199 0.5894 0.6116 13,561
16th Jun 2025 (Mon) 0.65 0.65 0.6201 0.6252 3,073
13th Jun 2025 (Fri) 0.6601 0.6629 0.6395 0.6385 28,908
12th Jun 2025 (Thu) 0.678 0.6853 0.652 0.6783 9,301
11th Jun 2025 (Wed) 0.6544 0.68 0.6541 0.69 15,611
10th Jun 2025 (Tue) 0.6461 0.67 0.6461 0.6631 32,914
9th Jun 2025 (Mon) 0.64 0.6566 0.64 0.6422 18,228
6th Jun 2025 (Fri) 0.6237 0.6453 0.6237 0.6318 13,842
5th Jun 2025 (Thu) 0.63 0.63 0.6101 0.6315 169
4th Jun 2025 (Wed) 0.59 0.6181 0.58 0.6133 7,173
3rd Jun 2025 (Tue) 0.61 0.61 0.5794 0.5995 12,506
2nd Jun 2025 (Mon) 0.6015 0.6099 0.595 0.61 2,283
30th May 2025 (Fri) 0.61 0.622 0.5985 0.6008 6,452
29th May 2025 (Thu) 0.639 0.639 0.6148 0.6155 4,592
28th May 2025 (Wed) 0.65 0.6502 0.645 0.6502 44,107
27th May 2025 (Tue) 0.641 0.6566 0.641 0.6566 11,676
26th May 2025 (Mon) 0.6468 0.6468 0.6468 0.6468 0
24th May 2025 (Sat) 0.642 0.642 0.6401 0.6468 6,389
23rd May 2025 (Fri) 0.642 0.642 0.6401 0.642 6,389
22nd May 2025 (Thu) 0.63 0.6499 0.63 0.63 22,102
21st May 2025 (Wed) 0.6499 0.6499 0.6421 0.6473 52,381
20th May 2025 (Tue) 0.608 0.6275 0.608 0.6275 12,660
19th May 2025 (Mon) 0.612 0.65 0.6076 0.62 14,220
FTSE 100 Latest
Value8,992.12
Change19.48