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

Pmv Pharmaceuticals Inc (NQ: PMVP )

1.870 +0.010 (+0.54%)
Official Closing Price Updated: 4:15 PM 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 (%)
Apr 28, 2023 4.490 4.820 4.320 4.610 273,809 +0.07(+1.54%)
Apr 27, 2023 4.520 4.680 4.330 4.540 240,346 +0.08(+1.79%)
Apr 26, 2023 4.420 4.826 4.275 4.460 374,638 +0.02(+0.45%)
Apr 25, 2023 4.320 4.710 4.320 4.440 510,482 +0.08(+1.83%)
Apr 24, 2023 4.710 4.730 4.280 4.360 356,035 -0.40(-8.40%)
Apr 21, 2023 4.770 4.900 4.720 4.760 306,187 -0.02(-0.42%)
Apr 20, 2023 4.580 4.825 4.530 4.780 350,446 +0.10(+2.14%)
Apr 19, 2023 4.360 4.785 4.360 4.680 298,549 +0.25(+5.76%)
Apr 18, 2023 4.560 4.574 4.229 4.425 340,976 -0.15(-3.17%)
Apr 17, 2023 4.420 4.660 4.350 4.570 366,776 +0.18(+4.10%)
Apr 14, 2023 4.560 4.620 4.330 4.390 325,816 -0.18(-3.94%)
Apr 13, 2023 4.190 4.750 4.190 4.570 415,882 +0.41(+9.86%)
Apr 12, 2023 4.170 4.420 4.040 4.160 404,090 +0.09(+2.21%)
Apr 11, 2023 3.910 4.290 3.910 4.070 707,016 +0.13(+3.30%)
Apr 10, 2023 4.100 4.100 3.840 3.940 1,442,326 -0.16(-3.90%)
Apr 06, 2023 4.360 4.360 4.030 4.100 525,351 -0.19(-4.43%)
Apr 05, 2023 4.210 4.340 4.180 4.290 827,409 +0.02(+0.47%)
Apr 04, 2023 4.640 4.650 4.180 4.270 839,561 -0.38(-8.17%)
Apr 03, 2023 4.740 4.820 4.570 4.650 764,428 -0.12(-2.52%)
Mar 31, 2023 4.800 4.915 4.670 4.770 793,407 -0.01(-0.21%)
Mar 30, 2023 5.160 5.230 4.680 4.780 610,461 -0.28(-5.53%)
Mar 29, 2023 4.910 5.255 4.860 5.060 501,366 +0.20(+4.12%)
Mar 28, 2023 5.020 5.100 4.840 4.860 528,262 -0.19(-3.76%)
Mar 27, 2023 5.050 5.190 4.990 5.050 702,114 +0.02(+0.40%)
Mar 24, 2023 4.990 5.110 4.930 5.030 486,494 -0.03(-0.59%)
Mar 23, 2023 4.970 5.250 4.930 5.060 568,636 +0.11(+2.22%)
Mar 22, 2023 5.420 5.420 4.920 4.950 520,687 -0.47(-8.67%)
Mar 21, 2023 5.580 5.590 5.390 5.420 550,246 -0.07(-1.28%)
Mar 20, 2023 5.510 5.620 5.350 5.490 852,964 +0.04(+0.73%)
Mar 17, 2023 5.620 5.670 5.300 5.450 4,823,503 -0.25(-4.39%)
Mar 16, 2023 5.520 5.880 5.300 5.700 943,680 +0.15(+2.70%)
Mar 15, 2023 5.540 5.710 5.380 5.550 1,471,107 -0.10(-1.77%)
Mar 14, 2023 5.680 5.827 5.470 5.650 1,267,965 +0.12(+2.17%)
Mar 13, 2023 5.280 5.660 5.240 5.530 1,254,174 +0.15(+2.79%)
Mar 10, 2023 5.530 5.600 5.090 5.380 1,141,498 -0.10(-1.82%)
Mar 09, 2023 5.870 5.940 5.390 5.480 751,930 -0.38(-6.48%)
Mar 08, 2023 5.980 6.080 5.690 5.860 795,026 -0.15(-2.50%)
Mar 07, 2023 5.810 6.235 5.705 6.010 664,866 +0.21(+3.62%)
Mar 06, 2023 5.900 6.007 5.560 5.800 637,641 -0.10(-1.69%)
Mar 03, 2023 5.930 6.050 5.745 5.900 682,378 -0.00(-0.08%)
Mar 02, 2023 6.140 6.140 5.780 5.905 799,079 -0.29(-4.60%)
Mar 01, 2023 7.150 7.340 6.090 6.190 879,364 -1.02(-14.15%)
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%)
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.