Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

PAVmed Inc. - Common Stock (NQ:PAVM)

0.4423 -0.0428 (-8.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 02, 2025 0.5000 0.4970 0.4150 0.4423 228,611 -0.04(-8.82%)
Aug 29, 2025 0.4830 0.5100 0.4800 0.4851 176,008 +0.02(+3.65%)
Aug 28, 2025 0.4999 0.4999 0.4630 0.4680 151,665 -0.01(-2.90%)
Aug 27, 2025 0.5230 0.5230 0.4810 0.4820 275,758 -0.04(-7.13%)
Aug 26, 2025 0.4998 0.5250 0.4800 0.5190 913,876 +0.03(+6.16%)
Aug 25, 2025 0.4800 0.4950 0.4697 0.4889 164,538 +0.02(+4.33%)
Aug 22, 2025 0.4200 0.4750 0.4200 0.4686 397,783 +0.05(+11.33%)
Aug 21, 2025 0.4270 0.4270 0.4100 0.4209 117,826 +0.00(+0.26%)
Aug 20, 2025 0.4271 0.4500 0.4100 0.4198 133,289 -0.01(-2.14%)
Aug 19, 2025 0.4300 0.4400 0.4200 0.4290 120,588 -0.00(-0.56%)
Aug 18, 2025 0.4420 0.4600 0.4251 0.4314 186,446 -0.02(-4.09%)
Aug 15, 2025 0.4500 0.4699 0.4300 0.4498 116,794 -0.01(-1.40%)
Aug 14, 2025 0.4715 0.4800 0.4400 0.4562 214,156 -0.00(-0.83%)
Aug 13, 2025 0.4477 0.4717 0.4400 0.4600 201,871 +0.02(+4.03%)
Aug 12, 2025 0.4460 0.4567 0.4301 0.4422 248,488 -0.01(-1.71%)
Aug 11, 2025 0.4570 0.4570 0.4309 0.4499 286,940 -0.01(-1.53%)
Aug 08, 2025 0.3800 0.4570 0.3600 0.4569 2,254,708 +0.05(+11.41%)
Aug 07, 2025 0.4800 0.4800 0.3040 0.4101 377,596 -0.05(-11.65%)
Aug 06, 2025 0.4874 0.5186 0.4610 0.4642 141,568 -0.03(-5.27%)
Aug 05, 2025 0.5300 0.5330 0.4900 0.4900 143,708 -0.04(-6.86%)
Aug 04, 2025 0.5200 0.5284 0.5200 0.5261 74,468 +0.00(+0.13%)
Aug 01, 2025 0.5688 0.5688 0.5133 0.5254 185,868 -0.05(-8.74%)
Jul 31, 2025 0.5600 0.5876 0.5500 0.5757 61,794 +0.01(+1.71%)
Jul 30, 2025 0.5900 0.5900 0.5500 0.5660 104,660 -0.01(-1.96%)
Jul 29, 2025 0.5700 0.5850 0.5601 0.5773 56,170 +0.01(+1.12%)
Jul 28, 2025 0.5770 0.5949 0.5700 0.5709 84,003 -0.01(-1.87%)
Jul 25, 2025 0.5840 0.5999 0.5770 0.5818 74,312 -0.00(-0.65%)
Jul 24, 2025 0.5990 0.5990 0.5770 0.5856 90,323 -0.01(-1.25%)
Jul 23, 2025 0.5900 0.5930 0.5750 0.5930 103,789 +0.01(+0.85%)
Jul 22, 2025 0.6190 0.6190 0.5807 0.5880 182,664 -0.01(-1.51%)
Jul 21, 2025 0.6100 0.6200 0.5900 0.5970 208,971 -0.01(-1.04%)
Jul 18, 2025 0.6000 0.6065 0.5902 0.6033 90,376 +0.00(+0.55%)
Jul 17, 2025 0.5800 0.6000 0.5800 0.6000 101,764 +0.03(+4.35%)
Jul 16, 2025 0.5800 0.5880 0.5741 0.5750 90,329 +0.00(+0.35%)
Jul 15, 2025 0.5900 0.5900 0.5725 0.5730 62,774 -0.01(-2.47%)
Jul 14, 2025 0.6000 0.6199 0.5800 0.5875 100,630 -0.01(-1.64%)
Jul 11, 2025 0.6000 0.6000 0.5800 0.5973 29,755 -0.00(-0.45%)
Jul 10, 2025 0.6000 0.6060 0.5801 0.6000 113,609 +0.00(+0.22%)
Jul 09, 2025 0.5725 0.5987 0.5420 0.5987 253,383 +0.04(+8.01%)
Jul 08, 2025 0.5803 0.5997 0.5543 0.5543 140,158 -0.04(-6.05%)
Jul 07, 2025 0.6100 0.6100 0.5815 0.5900 78,159 -0.01(-1.19%)
Jul 03, 2025 0.6000 0.6047 0.5961 0.5971 19,874 +0.01(+1.03%)
Jul 02, 2025 0.6200 0.6200 0.5710 0.5910 210,966 -0.03(-4.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.