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

Pmv Pharmaceuticals Inc (NQ: PMVP )

2.150 -0.010 (-0.46%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 28, 2023 7.350 7.510 7.115 7.210 510,460 -0.09(-1.23%)
Feb 27, 2023 7.200 7.370 7.190 7.300 521,270 +0.14(+1.96%)
Feb 24, 2023 7.150 7.205 6.950 7.160 555,103 -0.13(-1.78%)
Feb 23, 2023 7.590 7.590 7.160 7.290 578,319 -0.22(-2.93%)
Feb 22, 2023 7.380 7.540 7.280 7.510 343,369 +0.14(+1.90%)
Feb 21, 2023 7.790 7.845 7.360 7.370 540,294 -0.56(-7.06%)
Feb 17, 2023 7.590 7.950 7.490 7.930 376,796 +0.35(+4.62%)
Feb 16, 2023 7.380 7.695 7.280 7.580 627,902 +0.06(+0.80%)
Feb 15, 2023 7.650 7.790 7.490 7.520 587,868 -0.21(-2.72%)
Feb 14, 2023 7.660 8.060 7.510 7.730 949,931 +0.07(+0.91%)
Feb 13, 2023 7.440 7.695 7.390 7.660 407,619 +0.15(+2.00%)
Feb 10, 2023 7.290 7.570 7.145 7.510 447,014 +0.19(+2.60%)
Feb 09, 2023 7.540 7.700 7.120 7.320 559,387 -0.20(-2.66%)
Feb 08, 2023 8.000 8.050 7.400 7.520 500,524 -0.53(-6.58%)
Feb 07, 2023 8.070 8.155 7.840 8.050 375,827 -0.02(-0.25%)
Feb 06, 2023 8.170 8.320 7.995 8.070 358,207 -0.17(-2.06%)
Feb 03, 2023 8.500 8.735 8.220 8.240 349,239 -0.45(-5.18%)
Feb 02, 2023 8.500 8.890 8.395 8.690 865,309 +0.42(+5.08%)
Feb 01, 2023 8.200 8.360 7.910 8.270 601,062 +0.07(+0.85%)
Jan 31, 2023 8.160 8.310 8.160 8.200 321,241 +0.04(+0.49%)
Jan 30, 2023 8.170 8.300 8.130 8.160 351,864 -0.11(-1.33%)
Jan 27, 2023 8.220 8.420 8.220 8.270 230,946 +0.00(+0.00%)
Jan 26, 2023 8.310 8.570 8.065 8.270 319,438 +0.03(+0.36%)
Jan 25, 2023 8.030 8.300 8.000 8.240 489,398 +0.10(+1.23%)
Jan 24, 2023 7.990 8.290 7.980 8.140 332,989 +0.09(+1.12%)
Jan 23, 2023 8.000 8.180 7.840 8.050 455,363 +0.10(+1.26%)
Jan 20, 2023 8.010 8.100 7.710 7.950 461,845 +0.10(+1.27%)
Jan 19, 2023 7.850 8.030 7.800 7.850 442,033 -0.06(-0.76%)
Jan 18, 2023 8.310 8.570 7.880 7.910 388,791 -0.31(-3.77%)
Jan 17, 2023 8.270 8.350 7.920 8.220 653,823 -0.02(-0.24%)
Jan 13, 2023 8.700 8.940 8.000 8.240 784,560 -0.60(-6.79%)
Jan 12, 2023 8.200 8.890 8.010 8.840 482,460 +0.71(+8.73%)
Jan 11, 2023 8.030 8.290 7.900 8.130 390,230 +0.07(+0.87%)
Jan 10, 2023 7.810 8.260 7.800 8.060 736,283 +0.24(+3.07%)
Jan 09, 2023 8.840 9.150 7.570 7.820 712,610 -0.84(-9.70%)
Jan 06, 2023 8.880 9.015 8.410 8.660 391,880 -0.20(-2.26%)
Jan 05, 2023 9.120 9.120 8.680 8.860 309,417 -0.30(-3.28%)
Jan 04, 2023 8.520 9.250 8.420 9.160 370,976 +0.68(+8.02%)
Jan 03, 2023 8.750 9.095 8.370 8.480 430,265 -0.22(-2.53%)
Dec 30, 2022 8.570 8.720 8.350 8.700 351,548 +0.04(+0.46%)
Dec 29, 2022 8.320 8.860 8.300 8.660 497,207 +0.41(+4.97%)
Dec 28, 2022 8.160 8.420 8.130 8.250 271,646 +0.08(+0.98%)
Dec 27, 2022 8.690 8.690 8.150 8.170 332,229 -0.56(-6.41%)
Dec 23, 2022 9.200 9.325 8.670 8.730 310,775 -0.42(-4.64%)
Dec 22, 2022 9.120 9.290 8.780 9.155 251,426 -0.12(-1.24%)
Dec 21, 2022 8.960 9.540 8.790 9.270 385,012 +0.34(+3.81%)
Dec 20, 2022 8.760 9.220 8.520 8.930 477,692 +0.14(+1.59%)
Dec 19, 2022 9.590 9.610 8.280 8.790 604,650 -0.78(-8.15%)
Dec 16, 2022 9.370 9.770 9.250 9.570 2,489,446 +0.03(+0.31%)
Dec 15, 2022 9.500 9.695 9.350 9.540 904,083 -0.17(-1.75%)
Dec 14, 2022 9.790 10.22 9.500 9.710 627,470 -0.11(-1.12%)
Dec 13, 2022 10.22 10.22 9.510 9.820 596,963 +0.08(+0.82%)
Dec 12, 2022 9.250 9.880 8.830 9.740 619,759 +0.45(+4.84%)
Dec 09, 2022 9.860 9.860 9.210 9.290 428,249 -0.61(-6.16%)
Dec 08, 2022 9.980 10.18 9.510 9.900 316,818 -0.04(-0.40%)
Dec 07, 2022 10.02 10.16 9.645 9.940 385,823 -0.05(-0.50%)
Dec 06, 2022 9.900 10.23 9.610 9.990 482,557 +0.10(+1.01%)
Dec 05, 2022 10.00 10.00 9.590 9.890 524,537 -0.14(-1.40%)
Dec 02, 2022 9.440 10.17 9.180 10.03 515,248 +0.48(+5.03%)
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.