Australia markets closed

PMV Pharmaceuticals, Inc. (PMVP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.7300+0.0400 (+2.37%)
At close: 04:00PM EST
1.7300 0.00 (0.00%)
After hours: 08:00PM EST
Time period:
23 Feb 2023 - 23 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
27 Nov 20232.27002.36002.18302.33002.3300573,400
24 Nov 20232.24002.31502.18002.25002.2500286,300
22 Nov 20232.26002.34002.19502.23002.2300359,900
21 Nov 20232.45002.45502.22002.25002.2500282,000
20 Nov 20232.50002.61002.43102.49002.4900874,000
17 Nov 20232.31002.51002.31002.50002.5000444,100
16 Nov 20232.39002.40002.19902.30002.3000240,600
15 Nov 20232.22002.47002.22002.41002.4100986,900
14 Nov 20232.11002.41002.11002.23002.2300611,400
13 Nov 20231.99002.12001.93002.03002.0300357,300
10 Nov 20231.90002.06001.86002.00002.0000471,100
09 Nov 20231.85002.02001.80001.90001.9000692,400
08 Nov 20232.16002.19001.83001.86001.8600779,300
07 Nov 20232.08002.19001.91002.18002.18001,147,100
06 Nov 20231.90002.08001.90002.03002.0300567,300
03 Nov 20231.92002.13001.88001.91001.9100544,100
02 Nov 20232.00002.10001.79001.91001.9100849,000
01 Nov 20231.49002.03001.49001.98001.98001,543,700
31 Oct 20231.33001.63501.33001.51001.51001,371,200
30 Oct 20231.23001.45001.23001.38001.3800873,400
27 Oct 20231.23001.24501.17501.23001.23001,187,700
26 Oct 20231.26001.32001.23001.25001.2500456,900
25 Oct 20231.33001.34001.23001.23001.2300724,100
24 Oct 20231.44001.53001.27001.28001.28001,233,000
23 Oct 20231.50001.52001.43001.44001.4400679,600
20 Oct 20231.78001.78001.47001.49001.49001,072,200
19 Oct 20232.10002.14001.75001.76001.7600975,800
18 Oct 20231.95002.36001.90002.11502.11502,519,900
17 Oct 20231.80002.03001.50001.96501.96502,931,400
16 Oct 20232.06002.10001.66001.78001.78002,827,500
13 Oct 20232.49002.49001.69002.00002.00006,125,200
12 Oct 20234.78004.87002.47002.49002.49003,255,300
11 Oct 20236.45006.54604.70004.75004.7500886,100
10 Oct 20236.14006.50006.07006.42006.4200220,500
09 Oct 20236.59006.61006.10006.19006.1900270,100
06 Oct 20236.01006.66006.01006.60006.6000269,600
05 Oct 20235.86006.23005.63006.19006.1900193,100
04 Oct 20235.99006.17005.58005.85005.8500650,300
03 Oct 20235.87006.05005.70005.99005.9900422,200
02 Oct 20236.07006.27005.89005.94005.9400847,200
29 Sept 20236.13006.17005.94006.14006.1400289,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...