Australia markets closed

PMV Pharmaceuticals, Inc. (PMVP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.7800-0.2800 (-5.53%)
At close: 04:00PM EDT
4.8000 +0.02 (+0.42%)
After hours: 07:26PM EDT
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Mar 20235.16005.23004.68004.78004.7800610,400
29 Mar 20234.91005.25504.86005.06005.0600501,400
28 Mar 20235.02005.10004.84004.86004.8600528,300
27 Mar 20235.05005.19004.99005.05005.0500702,100
24 Mar 20234.99005.11004.93005.03005.0300486,500
23 Mar 20234.97005.25004.93005.06005.0600568,600
22 Mar 20235.42005.42004.92004.95004.9500520,700
21 Mar 20235.58005.59005.39005.42005.4200550,200
20 Mar 20235.51005.62005.35005.49005.4900853,000
17 Mar 20235.62005.67005.30005.45005.45004,823,500
16 Mar 20235.52005.88005.30005.70005.7000943,700
15 Mar 20235.54005.71005.38005.55005.55001,471,100
14 Mar 20235.68005.82705.47005.65005.65001,268,000
13 Mar 20235.28005.66005.24005.53005.53001,254,200
10 Mar 20235.53005.60005.09005.38005.38001,141,500
09 Mar 20235.87005.94005.39005.48005.4800751,900
08 Mar 20235.98006.08005.69005.86005.8600795,000
07 Mar 20235.81006.23505.70506.01006.0100664,900
06 Mar 20235.90006.00705.56005.80005.8000637,600
03 Mar 20235.93006.05005.74505.90005.9000681,600
02 Mar 20236.14006.20005.78005.90505.9050799,100
01 Mar 20237.15007.34006.09006.19006.1900879,400
28 Feb 20237.35007.51007.11507.21007.2100510,500
27 Feb 20237.20007.37007.19007.30007.3000521,300
24 Feb 20237.15007.20506.95007.16007.1600555,100
23 Feb 20237.59007.59007.16007.29007.2900554,700
22 Feb 20237.38007.54007.28007.51007.5100343,400
21 Feb 20237.79007.84507.36007.37007.3700540,300
17 Feb 20237.59007.95007.49007.93007.9300376,800
16 Feb 20237.38007.69507.28007.58007.5800627,900
15 Feb 20237.65007.79007.49007.52007.5200587,900
14 Feb 20237.66008.06007.51007.73007.7300949,900
13 Feb 20237.44007.69507.39007.66007.6600407,600
10 Feb 20237.29007.57007.14507.51007.5100447,000
09 Feb 20237.54007.70007.12007.32007.3200559,400
08 Feb 20238.00008.05007.40007.52007.5200500,500
07 Feb 20238.07008.15507.84008.05008.0500375,800
06 Feb 20238.17008.32007.99508.07008.0700358,200
03 Feb 20238.50008.73508.22008.24008.2400349,200
02 Feb 20238.50008.89008.39508.69008.6900865,300
01 Feb 20238.20008.36007.91008.27008.2700601,100
31 Jan 20238.16008.31008.16008.20008.2000321,200
30 Jan 20238.17008.30008.13008.16008.1600351,900
27 Jan 20238.22008.42008.22008.27008.2700230,900
26 Jan 20238.31008.57008.06508.27008.2700319,400
25 Jan 20238.03008.30008.00008.24008.2400489,900
24 Jan 20237.99008.29007.98008.14008.1400333,000
23 Jan 20238.00008.18007.84008.05008.0500455,400
20 Jan 20238.01008.10007.71007.95007.9500441,400
19 Jan 20237.85008.03007.80007.85007.8500442,000
18 Jan 20238.31008.57007.88007.91007.9100388,800
17 Jan 20238.27008.35007.92008.22008.2200653,800
13 Jan 20238.70008.94008.00008.24008.2400784,500
12 Jan 20238.20008.89008.01008.84008.8400482,500
11 Jan 20238.03008.29007.90008.13008.1300390,200
10 Jan 20237.81008.26007.80008.06008.0600736,300
09 Jan 20238.84009.15007.57007.82007.8200714,200
06 Jan 20238.88009.01508.41008.66008.6600391,900
05 Jan 20239.12009.12008.68008.86008.8600309,400
04 Jan 20238.52009.25008.42009.16009.1600371,000
03 Jan 20238.75009.09508.37008.48008.4800430,300
30 Dec 20228.57008.72008.35008.70008.7000351,500
29 Dec 20228.32008.86008.30008.66008.6600497,200
28 Dec 20228.16008.42008.13008.25008.2500271,600
27 Dec 20228.69008.69008.15008.17008.1700332,200
23 Dec 20229.20009.32508.67008.73008.7300310,800
22 Dec 20229.12009.29008.78009.15509.1550251,400
21 Dec 20228.96009.54008.79009.27009.2700385,000
20 Dec 20228.76009.22008.52008.93008.9300477,700
19 Dec 20229.59009.61008.28008.79008.7900604,700
16 Dec 20229.37009.77009.25009.57009.57002,489,400
15 Dec 20229.50009.69509.35009.54009.5400904,100
14 Dec 20229.790010.22009.50009.71009.7100627,500
13 Dec 202210.220010.22009.51009.82009.8200597,000
12 Dec 20229.25009.88008.83009.74009.7400619,800
09 Dec 20229.86009.86009.21009.29009.2900428,200
08 Dec 20229.980010.18009.51009.90009.9000316,800
07 Dec 202210.020010.16009.64509.94009.9400385,800
06 Dec 20229.900010.23009.61009.99009.9900482,600
05 Dec 202210.000010.00009.59009.89009.8900524,500
02 Dec 20229.440010.17009.180010.030010.0300515,200
01 Dec 20229.950010.00509.37009.55009.5500513,900
30 Nov 20229.620010.03009.31009.98009.9800615,000
29 Nov 20229.62009.74009.19409.53009.5300311,800
28 Nov 202210.110010.28009.50009.58009.5800830,500
25 Nov 20229.980010.30009.860010.240010.2400144,100
23 Nov 202210.170010.48009.810010.070010.0700439,000
22 Nov 20229.830010.28009.390010.250010.2500486,400
21 Nov 20229.72009.84009.28009.76009.7600457,200
18 Nov 202210.320010.32009.69009.79009.7900573,500
17 Nov 202210.410010.41009.980010.070010.0700470,600
16 Nov 202211.200011.38009.870010.290010.2900504,900
15 Nov 202211.890012.110011.220011.330011.3300475,700
14 Nov 202211.240012.090011.240011.470011.4700554,800
11 Nov 202210.450011.500010.250011.300011.3000857,600
10 Nov 202210.000010.75009.910010.570010.57001,062,000
09 Nov 202210.390010.39009.74009.78009.78001,065,300
08 Nov 202210.180010.43009.800010.270010.2700731,100
07 Nov 202211.220011.535010.130010.160010.16001,057,300
04 Nov 202211.720011.720010.940011.280011.2800493,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...