Skip to main content

Pmv Pharmaceuticals Inc (NQ: PMVP )

1.670 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 12, 2024 1.640 1.709 1.630 1.670 285,622 -0.08(-4.57%)
Nov 11, 2024 1.750 1.798 1.730 1.750 127,111 +0.01(+0.57%)
Nov 08, 2024 1.820 1.820 1.735 1.740 353,638 -0.04(-2.25%)
Nov 07, 2024 1.660 1.790 1.650 1.780 591,062 +0.12(+7.23%)
Nov 06, 2024 1.680 1.684 1.630 1.660 85,028 +0.01(+0.61%)
Nov 05, 2024 1.630 1.660 1.620 1.650 91,310 +0.01(+0.61%)
Nov 04, 2024 1.630 1.655 1.613 1.640 72,838 +0.01(+0.61%)
Nov 01, 2024 1.620 1.640 1.620 1.630 19,244 +0.00(+0.00%)
Oct 31, 2024 1.590 1.640 1.590 1.630 267,564 +0.04(+2.52%)
Oct 30, 2024 1.630 1.660 1.590 1.590 312,680 -0.06(-3.64%)
Oct 29, 2024 1.650 1.680 1.630 1.650 90,221 -0.01(-0.60%)
Oct 28, 2024 1.670 1.690 1.660 1.660 91,751 +0.00(+0.00%)
Oct 25, 2024 1.660 1.680 1.640 1.660 108,337 +0.00(+0.00%)
Oct 24, 2024 1.630 1.710 1.630 1.660 135,263 +0.06(+3.75%)
Oct 23, 2024 1.700 1.820 1.550 1.600 505,792 -0.11(-6.43%)
Oct 22, 2024 1.600 1.755 1.592 1.710 367,172 +0.12(+7.55%)
Oct 21, 2024 1.580 1.620 1.580 1.590 79,605 +0.01(+0.63%)
Oct 18, 2024 1.600 1.600 1.580 1.580 46,573 -0.02(-1.25%)
Oct 17, 2024 1.610 1.620 1.570 1.600 162,069 +0.00(+0.00%)
Oct 16, 2024 1.520 1.630 1.520 1.600 357,172 +0.11(+7.38%)
Oct 15, 2024 1.490 1.530 1.490 1.490 418,178 -0.01(-0.67%)
Oct 14, 2024 1.500 1.510 1.480 1.500 75,699 +0.01(+0.67%)
Oct 11, 2024 1.500 1.515 1.490 1.490 80,645 -0.02(-1.32%)
Oct 10, 2024 1.520 1.520 1.470 1.510 213,500 +0.02(+1.34%)
Oct 09, 2024 1.520 1.520 1.460 1.490 212,622 +0.00(+0.34%)
Oct 08, 2024 1.490 1.510 1.470 1.485 201,046 -0.01(-1.00%)
Oct 07, 2024 1.520 1.530 1.490 1.500 76,032 -0.03(-1.96%)
Oct 04, 2024 1.480 1.530 1.448 1.530 267,851 +0.05(+3.38%)
Oct 03, 2024 1.490 1.510 1.460 1.480 127,728 -0.01(-0.67%)
Oct 02, 2024 1.500 1.505 1.480 1.490 88,366 -0.01(-0.67%)
Oct 01, 2024 1.490 1.520 1.470 1.500 201,362 +0.01(+0.67%)
Sep 30, 2024 1.540 1.550 1.460 1.490 396,937 -0.01(-0.67%)
Sep 27, 2024 1.510 1.540 1.455 1.500 267,842 +0.01(+1.01%)
Sep 26, 2024 1.480 1.510 1.470 1.485 111,575 -0.00(-0.34%)
Sep 25, 2024 1.500 1.530 1.460 1.490 102,869 +0.00(+0.00%)
Sep 24, 2024 1.480 1.530 1.470 1.490 311,075 +0.00(+0.00%)
Sep 23, 2024 1.500 1.505 1.460 1.490 203,150 -0.01(-0.67%)
Sep 20, 2024 1.520 1.550 1.480 1.500 360,992 -0.02(-1.32%)
Sep 19, 2024 1.530 1.560 1.510 1.520 127,123 +0.01(+0.66%)
Sep 18, 2024 1.520 1.575 1.490 1.510 213,154 +0.01(+0.67%)
Sep 17, 2024 1.500 1.530 1.470 1.500 259,678 +0.00(+0.00%)
Sep 16, 2024 1.530 1.540 1.490 1.500 67,237 -0.01(-0.66%)
Sep 13, 2024 1.500 1.560 1.500 1.510 63,460 +0.02(+1.34%)
Sep 12, 2024 1.490 1.540 1.470 1.490 125,392 -0.02(-1.32%)
Sep 11, 2024 1.480 1.530 1.480 1.510 217,257 +0.02(+1.34%)
Sep 10, 2024 1.530 1.530 1.470 1.490 260,668 -0.03(-1.97%)
Sep 09, 2024 1.520 1.580 1.510 1.520 145,171 +0.02(+1.33%)
Sep 06, 2024 1.530 1.560 1.490 1.500 110,162 -0.03(-1.96%)
Sep 05, 2024 1.520 1.570 1.513 1.530 131,694 +0.02(+1.32%)
Sep 04, 2024 1.570 1.630 1.510 1.510 86,371 -0.07(-4.43%)
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.