PAVmed

PAVM
🏛️ usa →
0.43
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 2.55 2.62 2.44 2.46 1.8M
2021-12-30 2.55 2.65 2.43 2.56 2.6M
2021-12-29 2.68 2.68 2.51 2.55 1.8M
2021-12-28 2.92 2.92 2.63 2.65 1.3M
2021-12-27 2.80 2.92 2.70 2.86 2.1M
2021-12-23 2.70 2.83 2.64 2.76 1.3M
2021-12-22 2.83 2.87 2.57 2.69 3.9M
2021-12-21 2.99 3.13 2.98 3.08 1.4M
2021-12-20 2.98 3.02 2.88 2.95 1.5M
2021-12-17 2.85 3.14 2.75 3.06 4.2M
2021-12-16 3.17 3.17 2.87 2.90 1.8M
2021-12-15 2.95 3.14 2.84 3.10 2.8M
2021-12-14 3.06 3.10 2.91 2.99 2.2M
2021-12-13 3.20 3.24 3.01 3.11 1.7M
2021-12-10 3.35 3.41 3.16 3.20 1.2M
2021-12-09 3.50 3.53 3.30 3.31 1.0M
2021-12-08 3.52 3.66 3.44 3.53 1.4M
2021-12-07 3.30 3.62 3.30 3.46 1.7M
2021-12-06 3.23 3.34 3.01 3.26 2.0M
2021-12-03 3.46 3.47 3.16 3.24 2.5M
2021-12-02 3.30 3.55 3.28 3.45 2.1M
2021-12-01 3.69 3.76 3.26 3.34 2.6M
2021-11-30 3.61 3.71 3.41 3.67 2.3M
2021-11-29 3.85 3.85 3.58 3.58 2.1M
2021-11-26 3.87 3.94 3.74 3.81 1.1M
2021-11-24 3.80 4.07 3.75 4.01 2.3M
2021-11-23 3.81 3.97 3.73 3.84 3.2M
2021-11-22 4.28 4.30 3.80 3.81 2.8M
2021-11-19 4.14 4.52 4.09 4.26 2.1M
2021-11-18 4.09 4.28 4.02 4.16 2.8M
2021-11-17 3.57 4.32 3.57 4.09 10.3M
2021-11-16 4.86 4.98 4.75 4.92 2.5M
2021-11-15 5.08 5.08 4.79 4.90 1.8M
2021-11-12 5.16 5.16 4.93 5.06 1.3M
2021-11-11 5.02 5.22 4.94 5.12 2.0M
2021-11-10 5.20 5.28 4.88 4.95 2.4M
2021-11-09 5.48 5.48 5.22 5.23 1.9M
2021-11-08 5.66 5.84 5.44 5.52 1.4M
2021-11-05 5.64 5.87 5.50 5.59 1.8M
2021-11-04 5.51 5.82 5.46 5.64 2.2M
2021-11-03 5.33 5.52 5.26 5.50 1.9M
2021-11-02 5.41 5.41 5.23 5.33 1.4M
2021-11-01 5.38 5.45 5.21 5.36 2.2M
2021-10-29 5.69 5.71 5.33 5.43 2.5M
2021-10-28 5.69 5.84 5.58 5.64 2.0M
2021-10-27 5.77 5.88 5.60 5.64 1.6M
2021-10-26 5.90 5.94 5.71 5.85 2.0M
2021-10-25 5.73 6.02 5.72 5.86 2.9M
2021-10-22 6.10 6.10 5.68 5.72 4.7M
2021-10-21 6.03 6.34 6.03 6.17 2.0M
2021-10-20 6.14 6.24 6.01 6.03 1.5M
2021-10-19 6.18 6.35 6.03 6.14 2.0M
2021-10-18 6.04 6.30 5.95 6.13 2.6M
2021-10-15 6.67 6.70 6.04 6.08 5.3M
2021-10-14 7.66 7.75 6.37 6.58 11.1M
2021-10-13 7.91 7.97 7.62 7.68 2.3M
2021-10-12 7.95 8.10 7.66 7.79 2.2M
2021-10-11 8.25 8.27 7.80 7.86 2.4M
2021-10-08 8.79 8.80 8.22 8.25 1.8M
2021-10-07 8.27 8.97 8.18 8.74 2.3M
2021-10-06 8.12 8.30 7.99 8.14 1.4M
2021-10-05 7.99 8.34 7.90 8.33 1.4M
2021-10-04 8.09 8.21 7.76 7.94 2.0M
2021-10-01 8.63 8.64 8.05 8.28 2.1M
2021-09-30 8.45 8.86 8.27 8.54 2.4M
2021-09-29 8.54 8.61 8.22 8.33 1.4M
2021-09-28 8.78 8.78 8.30 8.40 1.6M
2021-09-27 9.23 9.34 8.78 8.86 1.4M
2021-09-24 9.22 9.60 9.05 9.20 1.9M
2021-09-23 8.88 9.70 8.62 9.39 6.2M
2021-09-22 8.08 8.34 7.87 8.21 1.7M
2021-09-21 7.59 8.20 7.50 8.08 1.7M
2021-09-20 7.63 7.81 7.32 7.46 2.2M
2021-09-17 7.58 8.19 7.56 8.14 3.1M
2021-09-16 7.54 7.64 7.43 7.60 0.8M
2021-09-15 7.49 7.70 7.39 7.49 2.0M
2021-09-14 7.95 8.05 7.39 7.52 1.8M
2021-09-13 8.10 8.11 7.63 7.88 2.0M
2021-09-10 8.41 8.43 8.08 8.10 1.4M
2021-09-09 8.12 8.52 8.06 8.36 1.5M
2021-09-08 8.18 8.31 7.85 8.12 1.4M
2021-09-07 8.57 8.62 8.07 8.20 1.7M
2021-09-03 8.11 8.60 8.10 8.45 2.4M
2021-09-02 8.15 8.31 7.82 8.15 2.7M
2021-09-01 7.39 8.35 7.39 8.11 7.1M
2021-08-31 7.23 7.39 7.13 7.30 1.1M
2021-08-30 7.36 7.37 7.11 7.24 0.9M
2021-08-27 7.13 7.39 7.11 7.31 1.2M
2021-08-26 7.03 7.32 6.97 7.09 1.2M
2021-08-25 6.92 7.11 6.78 7.07 1.7M
2021-08-24 6.42 6.94 6.42 6.91 1.3M
2021-08-23 6.22 6.45 6.16 6.43 1.2M
2021-08-20 5.96 6.26 5.94 6.13 1.3M
2021-08-19 5.93 6.10 5.83 5.94 1.9M
2021-08-18 5.85 6.26 5.77 6.03 1.9M
2021-08-17 5.88 6.00 5.76 5.83 2.1M
2021-08-16 6.20 6.22 5.82 5.99 2.0M
2021-08-13 7.05 7.11 5.96 6.15 5.2M
2021-08-12 6.97 7.64 6.97 7.32 2.1M
2021-08-11 7.30 7.31 6.78 6.95 1.7M
2021-08-10 7.55 7.60 7.11 7.28 1.5M
2021-08-09 7.73 7.79 7.47 7.52 1.2M
2021-08-06 7.62 7.73 7.10 7.69 2.4M
2021-08-05 7.03 7.68 6.94 7.61 2.1M
2021-08-04 6.82 7.15 6.82 6.99 0.8M
2021-08-03 7.23 7.35 6.77 6.95 1.7M
2021-08-02 6.99 7.37 6.84 7.21 1.9M
2021-07-30 7.08 7.20 6.73 6.87 1.6M
2021-07-29 6.85 7.50 6.69 7.13 3.1M
2021-07-28 6.09 6.97 6.09 6.85 2.5M
2021-07-27 6.16 6.23 5.83 6.10 1.8M
2021-07-26 5.94 6.47 5.90 6.24 1.9M
2021-07-23 5.90 6.00 5.73 5.93 1.1M
2021-07-22 5.85 6.08 5.65 5.87 1.8M
2021-07-21 5.67 5.86 5.45 5.83 1.3M
2021-07-20 5.28 5.61 5.16 5.58 1.4M
2021-07-19 4.95 5.32 4.91 5.28 1.1M
2021-07-16 5.28 5.33 5.08 5.10 0.8M
2021-07-15 5.25 5.34 5.05 5.28 2.0M
2021-07-14 5.63 5.63 5.21 5.29 2.1M
2021-07-13 5.71 5.87 5.61 5.61 0.9M
2021-07-12 5.83 5.86 5.70 5.76 0.7M
2021-07-09 5.85 5.93 5.75 5.83 0.8M
2021-07-08 5.81 5.89 5.61 5.78 1.7M
2021-07-07 6.18 6.18 5.82 5.95 1.5M
2021-07-06 6.22 6.24 6.05 6.17 0.6M
2021-07-02 6.31 6.31 6.07 6.19 0.8M
2021-07-01 6.41 6.43 6.18 6.26 0.8M
2021-06-30 6.33 6.48 6.24 6.40 0.7M
2021-06-29 6.65 6.67 6.32 6.34 1.1M
2021-06-28 6.76 6.79 6.43 6.61 1.1M
2021-06-25 6.48 6.87 6.42 6.71 2.6M
2021-06-24 6.90 6.96 6.52 6.57 1.6M
2021-06-23 6.58 7.06 6.55 6.88 2.9M
2021-06-22 6.48 6.70 6.36 6.51 1.5M
2021-06-21 6.45 6.57 6.03 6.50 1.7M
2021-06-18 6.35 6.63 6.29 6.41 1.8M
2021-06-17 6.05 6.59 6.05 6.53 2.4M
2021-06-16 6.00 6.13 5.91 6.09 0.9M
2021-06-15 5.83 6.17 5.80 6.06 1.5M
2021-06-14 5.86 5.90 5.71 5.83 0.9M
2021-06-11 5.89 5.96 5.76 5.89 0.9M
2021-06-10 5.82 5.94 5.70 5.82 2.1M
2021-06-09 6.31 6.36 5.73 5.79 3.1M
2021-06-08 6.31 6.57 5.71 6.28 3.3M
2021-06-07 5.79 6.35 5.79 6.27 2.9M
2021-06-04 5.65 5.95 5.65 5.83 2.0M
2021-06-03 5.49 5.70 5.35 5.62 1.7M
2021-06-02 5.30 5.63 5.26 5.54 2.2M
2021-06-01 5.39 5.51 5.16 5.32 1.8M
2021-05-28 5.21 5.41 5.14 5.30 1.9M
2021-05-27 5.13 5.37 5.01 5.18 2.6M
2021-05-26 4.78 5.16 4.64 5.12 3.0M
2021-05-25 4.79 5.04 4.73 4.75 2.5M
2021-05-24 4.60 4.82 4.53 4.77 1.3M
2021-05-21 4.59 4.73 4.53 4.59 1.3M
2021-05-20 4.44 4.55 4.33 4.54 1.4M
2021-05-19 4.10 4.45 4.02 4.43 1.9M
2021-05-18 3.95 4.39 3.91 4.22 3.2M
2021-05-17 4.03 4.08 3.83 3.95 2.3M
2021-05-14 4.05 4.11 3.92 4.03 2.6M
2021-05-13 4.14 4.23 3.81 3.98 3.9M
2021-05-12 4.11 4.21 4.00 4.07 2.8M
2021-05-11 3.92 4.26 3.86 4.17 3.6M
2021-05-10 4.37 4.38 4.01 4.03 3.1M
2021-05-07 4.49 4.55 4.34 4.36 2.1M
2021-05-06 4.40 4.48 4.19 4.46 2.2M
2021-05-05 4.57 4.67 4.37 4.43 2.0M
2021-05-04 4.85 4.90 4.35 4.45 4.6M
2021-05-03 4.63 5.50 4.57 5.06 5.9M
2021-04-30 4.62 4.69 4.53 4.57 1.1M
2021-04-29 4.80 4.81 4.59 4.70 1.2M
2021-04-28 4.71 4.84 4.63 4.81 1.2M
2021-04-27 4.87 4.94 4.63 4.66 1.6M
2021-04-26 4.73 4.91 4.62 4.83 1.2M
2021-04-23 4.35 4.84 4.35 4.71 2.3M
2021-04-22 4.48 4.64 4.25 4.31 2.5M
2021-04-21 4.26 4.54 4.21 4.41 2.3M
2021-04-20 4.45 4.51 4.10 4.27 3.6M
2021-04-19 4.97 4.99 4.27 4.50 4.8M
2021-04-16 4.87 4.98 4.67 4.92 2.5M
2021-04-15 4.92 5.00 4.66 4.86 2.7M
2021-04-14 4.82 5.06 4.62 4.89 3.5M
2021-04-13 5.82 5.88 4.75 4.76 8.0M
2021-04-12 6.04 6.18 5.76 5.78 2.5M
2021-04-09 5.95 6.21 5.74 6.00 3.2M
2021-04-08 5.97 5.98 5.59 5.89 2.9M
2021-04-07 6.09 6.59 5.72 5.75 6.3M
2021-04-06 5.33 6.52 5.33 6.24 20.6M
2021-04-05 5.06 5.28 4.88 5.21 3.4M
2021-04-01 4.54 5.19 4.48 4.97 6.1M
2021-03-31 4.56 4.83 4.44 4.44 5.3M
2021-03-30 3.88 4.70 3.85 4.63 5.2M
2021-03-29 4.16 4.24 3.91 3.93 2.6M
2021-03-26 4.32 4.39 3.96 4.17 2.7M
2021-03-25 3.90 4.32 3.81 4.29 3.5M
2021-03-24 4.47 4.51 4.02 4.04 3.2M
2021-03-23 4.50 4.61 4.28 4.42 3.3M
2021-03-22 4.63 4.65 4.45 4.48 2.1M
2021-03-19 4.40 4.74 4.25 4.63 8.2M
2021-03-18 4.25 4.65 4.22 4.28 3.2M
2021-03-17 4.18 4.41 4.01 4.32 6.0M
2021-03-16 4.35 4.49 4.11 4.28 3.1M
2021-03-15 4.29 4.49 4.16 4.38 1.8M
2021-03-12 4.25 4.38 3.98 4.34 2.1M
2021-03-11 3.89 4.27 3.79 4.22 3.0M
2021-03-10 3.80 3.96 3.59 3.82 4.1M
2021-03-09 3.67 4.04 3.65 3.73 3.6M
2021-03-08 3.64 3.80 3.46 3.52 2.5M
2021-03-05 3.80 3.82 3.08 3.73 10.3M
2021-03-04 4.08 4.19 3.51 3.72 6.8M
2021-03-03 4.36 4.41 4.14 4.15 4.4M
2021-03-02 4.17 4.81 4.11 4.35 5.4M
2021-03-01 4.36 4.44 4.12 4.12 3.3M
2021-02-26 4.50 4.59 4.11 4.20 5.0M
2021-02-25 4.71 4.85 4.28 4.47 5.5M
2021-02-24 4.54 4.90 4.50 4.68 6.2M
2021-02-23 4.61 4.72 4.03 4.46 13.7M
2021-02-22 4.03 5.63 3.81 5.55 13.2M
2021-02-19 4.68 4.83 4.42 4.57 5.8M
2021-02-18 4.62 4.89 4.38 4.71 5.5M
2021-02-17 4.81 5.05 4.05 5.05 12.5M
2021-02-16 3.64 4.77 3.60 4.49 14.9M
2021-02-12 3.08 3.73 3.00 3.50 8.9M
2021-02-11 2.70 3.60 2.66 3.21 12.7M
2021-02-10 2.81 2.92 2.45 2.68 9.8M
2021-02-09 2.30 2.57 2.30 2.47 13.2M
2021-02-08 2.18 2.26 2.14 2.24 1.8M
2021-02-05 2.24 2.25 2.13 2.16 1.1M
2021-02-04 2.12 2.20 2.09 2.19 1.1M
2021-02-03 2.14 2.14 2.05 2.11 0.8M
2021-02-02 2.15 2.15 2.05 2.12 0.9M
2021-02-01 2.03 2.16 2.02 2.12 1.2M
2021-01-29 2.05 2.10 2.02 2.05 1.4M
2021-01-28 2.06 2.14 2.02 2.06 1.8M
2021-01-27 2.20 2.33 2.02 2.04 3.1M
2021-01-26 2.35 2.36 2.25 2.28 1.5M
2021-01-25 2.22 2.47 2.08 2.33 4.0M
2021-01-22 2.17 2.22 2.10 2.19 1.4M
2021-01-21 2.06 2.22 2.02 2.16 2.2M
2021-01-20 2.12 2.12 2.03 2.08 1.0M
2021-01-19 2.05 2.12 1.99 2.11 1.7M
2021-01-15 2.06 2.15 1.96 2.01 2.2M
2021-01-14 2.05 2.09 2.01 2.07 1.1M
2021-01-13 2.03 2.08 2.00 2.03 1.0M
2021-01-12 2.06 2.10 2.00 2.03 1.6M
2021-01-11 2.12 2.15 2.01 2.08 2.0M
2021-01-08 2.20 2.20 2.10 2.13 1.9M
2021-01-07 2.23 2.29 2.17 2.19 2.2M
2021-01-06 2.30 2.35 2.16 2.18 8.5M
2021-01-05 2.28 2.66 2.25 2.58 3.8M
2021-01-04 2.20 2.39 2.14 2.27 4.4M