Australia markets open in 4 hours 31 minutes

PMV Pharmaceuticals, Inc. (PMVP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.7050+0.0950 (+5.90%)
As of 03:27PM EDT. Market open.
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 20241.62001.75501.60001.70501.7050419,769
19 Apr 20241.60001.65501.58001.61001.6100479,600
18 Apr 20241.64001.66001.58001.62001.6200464,000
17 Apr 20241.60001.66001.60001.61001.6100277,500
16 Apr 20241.60001.64501.57001.60001.6000330,800
15 Apr 20241.81001.81001.61001.63501.6350585,800
12 Apr 20241.66001.82001.64001.79001.79001,703,300
11 Apr 20241.53001.60001.52001.58001.5800295,400
10 Apr 20241.54001.57501.49001.51001.5100411,400
09 Apr 20241.56001.60501.52001.58001.5800355,900
08 Apr 20241.61001.61501.51001.56001.5600521,200
05 Apr 20241.60001.62001.56001.60001.6000297,200
04 Apr 20241.72001.73001.57001.60001.6000655,200
03 Apr 20241.76001.81001.68001.70001.7000577,800
02 Apr 20241.75001.84001.74001.79001.7900285,900
01 Apr 20241.70001.79001.62501.78001.7800460,100
28 Mar 20241.65001.71001.64001.70001.7000643,400
27 Mar 20241.64001.71501.58001.65001.6500889,100
26 Mar 20241.72001.74001.64501.66001.6600502,700
25 Mar 20241.70001.76001.70001.70001.7000677,000
22 Mar 20241.71001.71001.64001.69001.6900553,700
21 Mar 20241.70001.79001.70001.72001.7200318,000
20 Mar 20241.67001.71001.60001.67001.6700572,800
19 Mar 20241.77001.79001.67001.69001.6900768,100
18 Mar 20241.76001.81001.67001.67001.6700384,200
15 Mar 20241.65001.77001.64001.76001.7600963,900
14 Mar 20241.62001.71001.61501.65001.6500582,900
13 Mar 20241.67001.73001.60001.60001.6000564,200
12 Mar 20241.64001.67001.50001.65001.65001,999,500
11 Mar 20241.70001.73001.62001.63001.6300982,000
08 Mar 20241.87001.88001.63001.70001.70001,157,600
07 Mar 20241.95001.95001.84001.86001.8600917,400
06 Mar 20241.89001.94001.84001.93001.9300274,200
05 Mar 20241.87001.91001.81001.88001.8800425,200
04 Mar 20241.90001.90001.80501.87001.8700575,000
01 Mar 20241.80002.11001.80001.87501.8750839,400
29 Feb 20241.86001.90501.77001.85001.8500356,400
28 Feb 20241.91001.91001.79001.81001.8100383,300
27 Feb 20241.81001.92501.78001.88001.8800391,300
26 Feb 20241.70001.82501.67001.80001.8000586,500
23 Feb 20241.73001.76001.65001.67001.6700383,500
22 Feb 20241.67001.76501.65001.73001.7300345,200
21 Feb 20241.60001.70001.58501.69001.6900397,800
20 Feb 20241.56001.61001.52001.60001.6000324,500
16 Feb 20241.53001.56001.49501.54001.5400328,900
15 Feb 20241.55001.59501.52001.53001.5300390,100
14 Feb 20241.54001.54501.46001.51001.51001,735,000
13 Feb 20241.60001.62001.50001.52001.5200664,300
12 Feb 20241.68001.71501.57001.67001.67001,027,300
09 Feb 20241.70001.73001.65501.68001.6800808,200
08 Feb 20241.71001.77001.66001.69001.6900597,300
07 Feb 20241.75001.75001.66001.71001.7100475,200
06 Feb 20241.72001.76501.65501.74501.7450225,100
05 Feb 20241.77001.77001.66001.75001.7500282,800
02 Feb 20241.77001.80001.71001.78001.7800282,900
01 Feb 20241.79001.85001.74001.79001.7900500,300
31 Jan 20241.78001.83001.73001.76001.7600448,200
30 Jan 20241.84001.86001.71001.81001.8100437,000
29 Jan 20241.74001.86001.66501.86001.8600537,800
26 Jan 20241.74001.77001.64001.70001.7000290,600
25 Jan 20241.73001.79001.62001.72001.7200231,100
24 Jan 20241.76001.95001.65501.70001.7000689,800
23 Jan 20241.60001.73501.60001.70001.7000735,400
22 Jan 20241.70001.70001.53001.62001.6200591,500
19 Jan 20241.83001.83001.51501.61001.6100721,400
18 Jan 20241.91001.92001.79001.80001.8000239,800
17 Jan 20241.99001.99001.81001.91001.9100392,300
16 Jan 20242.23002.23002.00002.04002.0400332,400
12 Jan 20242.42002.56002.23002.25002.2500300,500
11 Jan 20242.54002.54002.35002.36502.3650272,000
10 Jan 20242.60002.72002.51002.56002.5600278,400
09 Jan 20242.80002.80002.57502.60002.6000273,100
08 Jan 20242.67002.79002.53002.78002.7800460,700
05 Jan 20242.82002.82002.66002.69002.6900296,100
04 Jan 20242.97002.98002.79002.86002.8600251,000
03 Jan 20243.12003.19002.91002.96002.9600346,900
02 Jan 20243.10003.47003.07003.12003.1200722,700
29 Dec 20233.18003.21002.97003.10003.1000277,200
28 Dec 20233.26003.30003.05003.17003.1700639,400
27 Dec 20233.42003.43703.13003.26003.2600505,700
26 Dec 20232.98003.20002.97003.08003.0800376,100
22 Dec 20232.78003.06502.76002.99002.9900568,200
21 Dec 20232.31002.79002.31002.77002.7700710,300
20 Dec 20232.25002.38502.18002.29002.2900661,400
19 Dec 20232.18002.27002.18002.24002.2400431,200
18 Dec 20232.30002.30002.16002.20002.2000493,500
15 Dec 20232.32002.38002.24002.25002.2500940,300
14 Dec 20232.30002.31002.23002.28002.2800357,900
13 Dec 20232.19002.26002.16002.23002.2300506,100
12 Dec 20232.25002.25002.13002.18002.1800312,800
11 Dec 20232.31002.31002.21502.25002.2500236,800
08 Dec 20232.29002.35502.25002.31002.3100248,100
07 Dec 20232.34002.38302.28002.30002.3000311,800
06 Dec 20232.30002.37002.27502.35002.3500368,200
05 Dec 20232.37002.37302.25002.27002.2700223,200
04 Dec 20232.38002.43002.31002.37002.3700236,200
01 Dec 20232.26002.41002.21502.40002.4000374,000
30 Nov 20232.25002.40002.25002.29002.2900311,600
29 Nov 20232.28002.40502.23002.25002.2500662,500
28 Nov 20232.33002.35002.18502.23002.2300521,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...