Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pmv Pharmaceuticals Inc (NQ: PMVP )

1.905 +0.045 (+2.42%)
Streaming Delayed Price Updated: 9:59 AM EDT, May 2, 2024 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 (%)
Feb 29, 2024 1.860 1.905 1.770 1.850 356,437 +0.04(+2.21%)
Feb 28, 2024 1.910 1.910 1.790 1.810 383,216 -0.07(-3.72%)
Feb 27, 2024 1.810 1.925 1.780 1.880 388,319 +0.08(+4.44%)
Feb 26, 2024 1.700 1.825 1.670 1.800 586,504 +0.13(+7.78%)
Feb 23, 2024 1.730 1.760 1.650 1.670 383,514 -0.06(-3.47%)
Feb 22, 2024 1.670 1.765 1.650 1.730 345,203 +0.04(+2.37%)
Feb 21, 2024 1.600 1.700 1.585 1.690 397,789 +0.09(+5.62%)
Feb 20, 2024 1.560 1.610 1.520 1.600 324,560 +0.06(+3.90%)
Feb 16, 2024 1.530 1.560 1.495 1.540 328,936 +0.01(+0.65%)
Feb 15, 2024 1.550 1.595 1.520 1.530 390,069 +0.02(+1.32%)
Feb 14, 2024 1.540 1.545 1.460 1.510 1,735,026 -0.01(-0.66%)
Feb 13, 2024 1.600 1.620 1.500 1.520 664,319 -0.15(-8.98%)
Feb 12, 2024 1.680 1.715 1.570 1.670 1,027,256 -0.01(-0.60%)
Feb 09, 2024 1.700 1.730 1.655 1.680 808,226 -0.01(-0.59%)
Feb 08, 2024 1.710 1.770 1.660 1.690 597,338 -0.02(-1.17%)
Feb 07, 2024 1.750 1.750 1.660 1.710 475,213 -0.04(-2.01%)
Feb 06, 2024 1.720 1.765 1.655 1.745 225,087 -0.00(-0.29%)
Feb 05, 2024 1.770 1.770 1.660 1.750 282,782 -0.03(-1.69%)
Feb 02, 2024 1.770 1.800 1.710 1.780 282,890 -0.01(-0.56%)
Feb 01, 2024 1.790 1.850 1.740 1.790 500,250 +0.03(+1.70%)
Jan 31, 2024 1.780 1.830 1.730 1.760 448,172 -0.05(-2.76%)
Jan 30, 2024 1.840 1.860 1.710 1.810 436,970 -0.05(-2.69%)
Jan 29, 2024 1.740 1.860 1.665 1.860 537,830 +0.16(+9.41%)
Jan 26, 2024 1.740 1.770 1.640 1.700 290,609 -0.02(-1.16%)
Jan 25, 2024 1.730 1.790 1.620 1.720 231,063 +0.02(+1.18%)
Jan 24, 2024 1.760 1.950 1.655 1.700 689,842 +0.00(+0.00%)
Jan 23, 2024 1.600 1.735 1.600 1.700 735,108 +0.08(+4.94%)
Jan 22, 2024 1.700 1.700 1.530 1.620 591,528 +0.01(+0.62%)
Jan 19, 2024 1.830 1.830 1.515 1.610 721,372 -0.19(-10.56%)
Jan 18, 2024 1.910 1.920 1.790 1.800 239,773 -0.11(-5.76%)
Jan 17, 2024 1.990 1.990 1.810 1.910 392,300 -0.12(-5.91%)
Jan 16, 2024 2.230 2.225 2.000 2.030 331,992 -0.22(-9.78%)
Jan 12, 2024 2.420 2.560 2.230 2.250 300,463 -0.12(-4.86%)
Jan 11, 2024 2.540 2.540 2.350 2.365 271,997 -0.19(-7.62%)
Jan 10, 2024 2.600 2.720 2.510 2.560 273,412 -0.04(-1.54%)
Jan 09, 2024 2.800 2.800 2.575 2.600 273,074 -0.18(-6.47%)
Jan 08, 2024 2.670 2.790 2.530 2.780 460,682 +0.09(+3.35%)
Jan 05, 2024 2.820 2.820 2.660 2.690 296,183 -0.17(-5.94%)
Jan 04, 2024 2.970 2.980 2.790 2.860 251,016 -0.10(-3.38%)
Jan 03, 2024 3.120 3.190 2.910 2.960 346,941 -0.16(-5.13%)
Jan 02, 2024 3.100 3.470 3.070 3.120 722,245 +0.02(+0.65%)
Dec 29, 2023 3.180 3.210 2.970 3.100 277,259 -0.07(-2.21%)
Dec 28, 2023 3.260 3.300 3.050 3.170 639,410 -0.09(-2.76%)
Dec 27, 2023 3.420 3.437 3.130 3.260 505,474 +0.18(+5.84%)
Dec 26, 2023 2.980 3.200 2.970 3.080 376,115 +0.09(+3.01%)
Dec 22, 2023 2.780 3.065 2.760 2.990 568,228 +0.22(+7.94%)
Dec 21, 2023 2.310 2.790 2.310 2.770 710,285 +0.48(+20.96%)
Dec 20, 2023 2.250 2.385 2.180 2.290 661,428 +0.05(+2.23%)
Dec 19, 2023 2.180 2.270 2.180 2.240 431,151 +0.04(+1.82%)
Dec 18, 2023 2.300 2.300 2.160 2.200 493,541 -0.05(-2.22%)
Dec 15, 2023 2.320 2.380 2.240 2.250 940,875 -0.03(-1.32%)
Dec 14, 2023 2.300 2.310 2.230 2.280 357,882 +0.05(+2.24%)
Dec 13, 2023 2.190 2.260 2.160 2.230 504,614 +0.05(+2.29%)
Dec 12, 2023 2.250 2.250 2.130 2.180 312,761 -0.07(-3.11%)
Dec 11, 2023 2.310 2.310 2.215 2.250 236,762 -0.06(-2.60%)
Dec 08, 2023 2.290 2.355 2.250 2.310 248,092 +0.01(+0.43%)
Dec 07, 2023 2.340 2.383 2.280 2.300 311,838 -0.05(-2.13%)
Dec 06, 2023 2.300 2.370 2.275 2.350 368,219 +0.08(+3.52%)
Dec 05, 2023 2.370 2.373 2.250 2.270 223,195 -0.10(-4.22%)
Dec 04, 2023 2.380 2.430 2.310 2.370 236,208 -0.03(-1.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.