PMV Pharmaceuticals, Inc. (PMVP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:20PM EDT. Market open.
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Sept 2024 | 1.5300 | 1.5400 | 1.5050 | 1.5200 | 1.5200 | 20,986 |
| 13 Sept 2024 | 1.5000 | 1.5600 | 1.5000 | 1.5100 | 1.5100 | 63,500 |
| 12 Sept 2024 | 1.4900 | 1.5400 | 1.4700 | 1.4900 | 1.4900 | 125,400 |
| 11 Sept 2024 | 1.4800 | 1.5300 | 1.4800 | 1.5100 | 1.5100 | 217,300 |
| 10 Sept 2024 | 1.5300 | 1.5300 | 1.4700 | 1.4900 | 1.4900 | 260,600 |
| 09 Sept 2024 | 1.5200 | 1.5800 | 1.5100 | 1.5200 | 1.5200 | 145,200 |
| 06 Sept 2024 | 1.5300 | 1.5600 | 1.4900 | 1.5000 | 1.5000 | 110,200 |
| 05 Sept 2024 | 1.5200 | 1.5700 | 1.5130 | 1.5300 | 1.5300 | 131,700 |
| 04 Sept 2024 | 1.5700 | 1.6300 | 1.5100 | 1.5100 | 1.5100 | 86,400 |
| 03 Sept 2024 | 1.5500 | 1.6050 | 1.5500 | 1.5800 | 1.5800 | 70,700 |
| 30 Aug 2024 | 1.6200 | 1.6300 | 1.5650 | 1.5700 | 1.5700 | 134,600 |
| 29 Aug 2024 | 1.5900 | 1.6600 | 1.5800 | 1.6000 | 1.6000 | 250,500 |
| 28 Aug 2024 | 1.5700 | 1.6000 | 1.5500 | 1.5900 | 1.5900 | 111,900 |
| 27 Aug 2024 | 1.5600 | 1.6200 | 1.5600 | 1.5800 | 1.5800 | 1,036,300 |
| 26 Aug 2024 | 1.5700 | 1.6000 | 1.5500 | 1.6000 | 1.6000 | 362,800 |
| 23 Aug 2024 | 1.5300 | 1.6050 | 1.5300 | 1.5500 | 1.5500 | 146,600 |
| 22 Aug 2024 | 1.5900 | 1.6100 | 1.5200 | 1.5300 | 1.5300 | 74,100 |
| 21 Aug 2024 | 1.5900 | 1.6250 | 1.5500 | 1.5900 | 1.5900 | 117,200 |
| 20 Aug 2024 | 1.5800 | 1.6200 | 1.5800 | 1.6100 | 1.6100 | 150,800 |
| 19 Aug 2024 | 1.6200 | 1.6300 | 1.5500 | 1.5500 | 1.5500 | 112,800 |
| 16 Aug 2024 | 1.5700 | 1.6500 | 1.5700 | 1.6100 | 1.6100 | 286,100 |
| 15 Aug 2024 | 1.4600 | 1.5700 | 1.4600 | 1.5400 | 1.5400 | 952,600 |
| 14 Aug 2024 | 1.4800 | 1.4900 | 1.4300 | 1.4500 | 1.4500 | 99,500 |
| 13 Aug 2024 | 1.5000 | 1.5600 | 1.4800 | 1.4800 | 1.4800 | 226,600 |
| 12 Aug 2024 | 1.4300 | 1.5100 | 1.4000 | 1.4900 | 1.4900 | 247,300 |
| 09 Aug 2024 | 1.4700 | 1.4900 | 1.4200 | 1.4400 | 1.4400 | 84,400 |
| 08 Aug 2024 | 1.4900 | 1.5200 | 1.4600 | 1.4600 | 1.4600 | 131,000 |
| 07 Aug 2024 | 1.5400 | 1.5500 | 1.4500 | 1.4600 | 1.4600 | 127,100 |
| 06 Aug 2024 | 1.4600 | 1.5400 | 1.4600 | 1.5100 | 1.5100 | 209,800 |
| 05 Aug 2024 | 1.4400 | 1.5350 | 1.4250 | 1.4600 | 1.4600 | 215,000 |
| 02 Aug 2024 | 1.5500 | 1.5850 | 1.4800 | 1.4800 | 1.4800 | 318,100 |
| 01 Aug 2024 | 1.6800 | 1.6900 | 1.5800 | 1.5900 | 1.5900 | 259,400 |
| 31 July 2024 | 1.6700 | 1.7500 | 1.6500 | 1.6600 | 1.6600 | 174,500 |
| 30 July 2024 | 1.6800 | 1.6950 | 1.6600 | 1.6700 | 1.6700 | 185,900 |
| 29 July 2024 | 1.6800 | 1.7180 | 1.6400 | 1.6700 | 1.6700 | 121,700 |
| 26 July 2024 | 1.6800 | 1.7300 | 1.6500 | 1.6900 | 1.6900 | 389,000 |
| 25 July 2024 | 1.6300 | 1.7000 | 1.6300 | 1.6500 | 1.6500 | 198,200 |
| 24 July 2024 | 1.6100 | 1.6700 | 1.6100 | 1.6300 | 1.6300 | 255,900 |
| 23 July 2024 | 1.5700 | 1.6300 | 1.5500 | 1.6100 | 1.6100 | 126,600 |
| 22 July 2024 | 1.5500 | 1.6000 | 1.5140 | 1.5800 | 1.5800 | 132,500 |
| 19 July 2024 | 1.5700 | 1.5850 | 1.5150 | 1.5600 | 1.5600 | 166,500 |
| 18 July 2024 | 1.6100 | 1.6400 | 1.5400 | 1.5900 | 1.5900 | 382,900 |
| 17 July 2024 | 1.6500 | 1.7200 | 1.6000 | 1.6100 | 1.6100 | 244,500 |
| 16 July 2024 | 1.6400 | 1.7300 | 1.6100 | 1.6800 | 1.6800 | 349,300 |
| 15 July 2024 | 1.6300 | 1.6700 | 1.5900 | 1.6300 | 1.6300 | 280,100 |
| 12 July 2024 | 1.5900 | 1.6100 | 1.5550 | 1.5800 | 1.5800 | 174,500 |
| 11 July 2024 | 1.4900 | 1.5700 | 1.4900 | 1.5600 | 1.5600 | 273,700 |
| 10 July 2024 | 1.4700 | 1.5000 | 1.4650 | 1.4800 | 1.4800 | 302,600 |
| 09 July 2024 | 1.4900 | 1.5000 | 1.4500 | 1.4700 | 1.4700 | 188,700 |
| 08 July 2024 | 1.5200 | 1.5300 | 1.4900 | 1.4900 | 1.4900 | 244,800 |
| 05 July 2024 | 1.5600 | 1.5600 | 1.4800 | 1.5000 | 1.5000 | 386,800 |
| 03 July 2024 | 1.5800 | 1.6000 | 1.5500 | 1.5600 | 1.5600 | 151,200 |
| 02 July 2024 | 1.5700 | 1.6450 | 1.5590 | 1.5700 | 1.5700 | 361,100 |
| 01 July 2024 | 1.6100 | 1.6400 | 1.5650 | 1.5800 | 1.5800 | 499,300 |
| 28 June 2024 | 1.6800 | 1.6950 | 1.5700 | 1.6200 | 1.6200 | 5,877,600 |
| 27 June 2024 | 1.6600 | 1.7100 | 1.6100 | 1.6600 | 1.6600 | 339,400 |
| 26 June 2024 | 1.6800 | 1.7100 | 1.6200 | 1.6600 | 1.6600 | 314,300 |
| 25 June 2024 | 1.6900 | 1.6950 | 1.6600 | 1.6800 | 1.6800 | 380,400 |
| 24 June 2024 | 1.6100 | 1.6900 | 1.6100 | 1.6900 | 1.6900 | 317,500 |
| 21 June 2024 | 1.5700 | 1.6300 | 1.5700 | 1.6150 | 1.6150 | 392,400 |
| 20 June 2024 | 1.6100 | 1.6350 | 1.5600 | 1.5800 | 1.5800 | 442,900 |
| 18 June 2024 | 1.6500 | 1.6600 | 1.6050 | 1.6100 | 1.6100 | 256,600 |
| 17 June 2024 | 1.6600 | 1.6800 | 1.6030 | 1.6500 | 1.6500 | 216,300 |
| 14 June 2024 | 1.7100 | 1.7300 | 1.6400 | 1.6700 | 1.6700 | 400,200 |
| 13 June 2024 | 1.7800 | 1.7800 | 1.6800 | 1.7400 | 1.7400 | 515,400 |
| 12 June 2024 | 1.7500 | 1.8300 | 1.6800 | 1.7700 | 1.7700 | 532,600 |
| 11 June 2024 | 1.7000 | 1.7300 | 1.6750 | 1.7300 | 1.7300 | 273,300 |
| 10 June 2024 | 1.6600 | 1.8000 | 1.6200 | 1.7000 | 1.7000 | 840,100 |
| 07 June 2024 | 1.6300 | 1.6950 | 1.6100 | 1.6600 | 1.6600 | 348,900 |
| 06 June 2024 | 1.7100 | 1.7350 | 1.6300 | 1.6500 | 1.6500 | 423,400 |
| 05 June 2024 | 1.7200 | 1.7300 | 1.6600 | 1.7300 | 1.7300 | 213,900 |
| 04 June 2024 | 1.7300 | 1.7500 | 1.6650 | 1.7100 | 1.7100 | 1,681,200 |
| 03 June 2024 | 1.8300 | 1.8500 | 1.7100 | 1.7300 | 1.7300 | 360,400 |
| 31 May 2024 | 1.7900 | 1.8200 | 1.7300 | 1.8200 | 1.8200 | 457,000 |
| 30 May 2024 | 1.8300 | 1.8300 | 1.7200 | 1.7900 | 1.7900 | 321,900 |
| 29 May 2024 | 1.9800 | 1.9800 | 1.7900 | 1.8000 | 1.8000 | 302,600 |
| 28 May 2024 | 2.0300 | 2.0700 | 2.0100 | 2.0100 | 2.0100 | 288,900 |
| 24 May 2024 | 2.0300 | 2.0600 | 2.0000 | 2.0400 | 2.0400 | 196,600 |
| 23 May 2024 | 2.1200 | 2.1230 | 2.0030 | 2.0300 | 2.0300 | 288,600 |
| 22 May 2024 | 2.1500 | 2.1500 | 2.1000 | 2.1200 | 2.1200 | 236,900 |
| 21 May 2024 | 2.2000 | 2.2000 | 2.1100 | 2.1300 | 2.1300 | 174,600 |
| 20 May 2024 | 2.0900 | 2.2150 | 2.0900 | 2.2100 | 2.2100 | 390,100 |
| 17 May 2024 | 2.1600 | 2.1600 | 2.0700 | 2.1000 | 2.1000 | 206,200 |
| 16 May 2024 | 2.1800 | 2.2050 | 2.1200 | 2.1500 | 2.1500 | 1,024,200 |
| 15 May 2024 | 2.1600 | 2.2300 | 2.1150 | 2.1600 | 2.1600 | 398,600 |
| 14 May 2024 | 2.1400 | 2.2100 | 2.0500 | 2.1400 | 2.1400 | 330,800 |
| 13 May 2024 | 2.1600 | 2.2600 | 2.1000 | 2.1300 | 2.1300 | 565,300 |
| 10 May 2024 | 2.1100 | 2.1600 | 1.9750 | 2.0400 | 2.0400 | 311,500 |
| 09 May 2024 | 2.1300 | 2.1400 | 2.0450 | 2.1000 | 2.1000 | 261,900 |
| 08 May 2024 | 2.1700 | 2.2500 | 2.1100 | 2.1600 | 2.1600 | 735,900 |
| 07 May 2024 | 2.0800 | 2.2100 | 2.0650 | 2.1800 | 2.1800 | 743,700 |
| 06 May 2024 | 2.0200 | 2.1900 | 1.9580 | 2.1000 | 2.1000 | 1,436,000 |
| 03 May 2024 | 1.9200 | 2.0100 | 1.8900 | 1.9900 | 1.9900 | 1,272,600 |
| 02 May 2024 | 1.8700 | 1.9150 | 1.8300 | 1.8700 | 1.8700 | 292,200 |
| 01 May 2024 | 1.8100 | 1.8800 | 1.8050 | 1.8600 | 1.8600 | 426,600 |
| 30 Apr 2024 | 1.7600 | 1.8300 | 1.7250 | 1.8000 | 1.8000 | 217,600 |
| 29 Apr 2024 | 1.7600 | 1.8400 | 1.7500 | 1.7700 | 1.7700 | 263,300 |
| 26 Apr 2024 | 1.7200 | 1.7700 | 1.6900 | 1.7500 | 1.7500 | 336,000 |
| 25 Apr 2024 | 1.6700 | 1.7200 | 1.6550 | 1.7100 | 1.7100 | 348,300 |
| 24 Apr 2024 | 1.8000 | 1.8000 | 1.6900 | 1.6900 | 1.6900 | 204,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.