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

Pmv Pharmaceuticals Inc (NQ: PMVP )

2.130 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Jun 30, 2023 6.170 6.470 5.960 6.260 627,872 +0.15(+2.45%)
Jun 29, 2023 5.960 6.360 5.890 6.110 493,720 +0.12(+2.00%)
Jun 28, 2023 5.820 6.000 5.640 5.990 326,669 +0.19(+3.28%)
Jun 27, 2023 5.910 5.910 5.290 5.800 381,877 -0.11(-1.86%)
Jun 26, 2023 5.830 6.070 5.680 5.910 347,140 +0.06(+1.03%)
Jun 23, 2023 5.740 5.890 5.470 5.850 820,158 +0.02(+0.34%)
Jun 22, 2023 5.890 5.890 5.630 5.830 144,794 -0.09(-1.52%)
Jun 21, 2023 6.190 6.190 5.840 5.920 152,412 -0.19(-3.11%)
Jun 20, 2023 5.910 6.140 5.760 6.110 325,950 +0.15(+2.52%)
Jun 16, 2023 6.390 6.390 5.860 5.960 373,926 -0.31(-4.94%)
Jun 15, 2023 5.880 6.460 5.865 6.270 339,855 +0.29(+4.85%)
Jun 14, 2023 5.900 6.115 5.790 5.980 363,458 +0.13(+2.22%)
Jun 13, 2023 5.520 5.890 5.501 5.850 257,491 +0.35(+6.36%)
Jun 12, 2023 5.460 5.830 5.410 5.500 197,756 +0.03(+0.55%)
Jun 09, 2023 5.590 5.620 5.400 5.470 147,519 -0.12(-2.15%)
Jun 08, 2023 6.150 6.150 5.530 5.590 206,113 -0.56(-9.11%)
Jun 07, 2023 6.160 6.350 6.070 6.150 205,328 +0.03(+0.49%)
Jun 06, 2023 5.710 6.255 5.620 6.120 320,886 +0.43(+7.56%)
Jun 05, 2023 5.740 5.890 5.620 5.690 130,948 -0.07(-1.22%)
Jun 02, 2023 5.540 5.850 5.420 5.760 306,631 +0.31(+5.69%)
Jun 01, 2023 5.370 5.701 5.210 5.450 566,976 +0.10(+1.87%)
May 31, 2023 5.310 5.490 5.210 5.350 693,140 +0.04(+0.75%)
May 30, 2023 5.400 5.610 5.250 5.310 200,636 -0.08(-1.48%)
May 26, 2023 5.470 5.560 5.310 5.390 110,834 -0.07(-1.28%)
May 25, 2023 5.600 5.640 5.400 5.460 144,201 -0.11(-1.97%)
May 24, 2023 5.660 5.810 5.340 5.570 230,616 -0.10(-1.76%)
May 23, 2023 5.730 5.980 5.650 5.670 220,771 -0.06(-1.05%)
May 22, 2023 5.590 6.027 5.520 5.730 283,280 +0.08(+1.42%)
May 19, 2023 5.720 5.940 5.590 5.650 244,877 -0.01(-0.18%)
May 18, 2023 5.580 5.750 5.390 5.660 239,771 +0.01(+0.18%)
May 17, 2023 5.720 5.830 5.510 5.650 329,433 +0.03(+0.53%)
May 16, 2023 5.630 5.740 5.291 5.620 299,727 -0.16(-2.77%)
May 15, 2023 5.750 6.000 5.640 5.780 192,625 +0.08(+1.40%)
May 12, 2023 5.640 5.810 5.530 5.700 343,789 +0.06(+1.06%)
May 11, 2023 5.510 5.878 5.330 5.640 343,878 +0.18(+3.30%)
May 10, 2023 5.200 5.620 5.015 5.460 428,814 +0.42(+8.33%)
May 09, 2023 4.940 5.040 4.620 5.040 281,620 +0.05(+1.00%)
May 08, 2023 4.890 5.050 4.750 4.990 276,975 +0.09(+1.84%)
May 05, 2023 4.780 4.910 4.690 4.900 175,010 +0.14(+2.94%)
May 04, 2023 4.790 4.870 4.630 4.760 166,089 -0.06(-1.24%)
May 03, 2023 4.500 4.880 4.355 4.820 199,527 +0.35(+7.83%)
May 02, 2023 4.620 4.730 4.390 4.470 191,210 -0.18(-3.87%)
May 01, 2023 4.590 4.720 4.590 4.650 165,914 +0.04(+0.87%)
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%)
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.