Australia markets closed

PMV Pharmaceuticals, Inc. (PMVP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.5600-0.0300 (-1.89%)
At close: 04:00PM EDT
Time period:
19 July 2023 - 19 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 July 20241.57001.58501.51501.56001.5600166,458
18 July 20241.61001.64001.54001.59001.5900382,900
17 July 20241.65001.72001.60001.61001.6100244,500
16 July 20241.64001.73001.61001.68001.6800349,300
15 July 20241.63001.67001.59001.63001.6300280,100
12 July 20241.59001.61001.55501.58001.5800174,500
11 July 20241.49001.57001.49001.56001.5600273,700
10 July 20241.47001.50001.46501.48001.4800302,600
09 July 20241.49001.50001.45001.47001.4700188,700
08 July 20241.52001.53001.49001.49001.4900244,800
05 July 20241.56001.56001.48001.50001.5000386,800
03 July 20241.58001.60001.55001.56001.5600151,200
02 July 20241.57001.64501.55901.57001.5700361,100
01 July 20241.61001.64001.56501.58001.5800499,300
28 June 20241.68001.69501.57001.62001.62005,877,600
27 June 20241.66001.71001.61001.66001.6600339,400
26 June 20241.68001.71001.62001.66001.6600314,300
25 June 20241.69001.69501.66001.68001.6800380,400
24 June 20241.61001.69001.61001.69001.6900317,500
21 June 20241.57001.63001.57001.61501.6150392,400
20 June 20241.61001.63501.56001.58001.5800442,900
18 June 20241.65001.66001.60501.61001.6100256,600
17 June 20241.66001.68001.60301.65001.6500216,300
14 June 20241.71001.73001.64001.67001.6700400,200
13 June 20241.78001.78001.68001.74001.7400515,400
12 June 20241.75001.83001.68001.77001.7700532,600
11 June 20241.70001.73001.67501.73001.7300273,300
10 June 20241.66001.80001.62001.70001.7000840,100
07 June 20241.63001.69501.61001.66001.6600348,900
06 June 20241.71001.73501.63001.65001.6500423,400
05 June 20241.72001.73001.66001.73001.7300213,900
04 June 20241.73001.75001.66501.71001.71001,681,200
03 June 20241.83001.85001.71001.73001.7300360,400
31 May 20241.79001.82001.73001.82001.8200457,000
30 May 20241.83001.83001.72001.79001.7900321,900
29 May 20241.98001.98001.79001.80001.8000302,600
28 May 20242.03002.07002.01002.01002.0100288,900
24 May 20242.03002.06002.00002.04002.0400196,600
23 May 20242.12002.12302.00302.03002.0300288,600
22 May 20242.15002.15002.10002.12002.1200236,900
21 May 20242.20002.20002.11002.13002.1300174,600
20 May 20242.09002.21502.09002.21002.2100390,100
17 May 20242.16002.16002.07002.10002.1000206,200
16 May 20242.18002.20502.12002.15002.15001,024,200
15 May 20242.16002.23002.11502.16002.1600398,600
14 May 20242.14002.21002.05002.14002.1400330,800
13 May 20242.16002.26002.10002.13002.1300565,300
10 May 20242.11002.16001.97502.04002.0400311,500
09 May 20242.13002.14002.04502.10002.1000261,900
08 May 20242.17002.25002.11002.16002.1600735,900
07 May 20242.08002.21002.06502.18002.1800743,700
06 May 20242.02002.19001.95802.10002.10001,436,000
03 May 20241.92002.01001.89001.99001.99001,272,600
02 May 20241.87001.91501.83001.87001.8700292,200
01 May 20241.81001.88001.80501.86001.8600426,600
30 Apr 20241.76001.83001.72501.80001.8000217,600
29 Apr 20241.76001.84001.75001.77001.7700263,300
26 Apr 20241.72001.77001.69001.75001.7500336,000
25 Apr 20241.67001.72001.65501.71001.7100348,300
24 Apr 20241.80001.80001.69001.69001.6900204,200
23 Apr 20241.73001.85001.71001.80501.8050371,100
22 Apr 20241.62001.75501.60001.73001.7300538,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...