Canada markets closed

PMV Pharmaceuticals, Inc. (PMVP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.9900+0.1200 (+6.42%)
At close: 04:00PM EDT
1.9800 -0.01 (-0.50%)
After hours: 04:35PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241.92002.01021.89001.99001.99001,268,663
May 02, 20241.87001.91501.83001.87001.8700292,200
May 01, 20241.81001.88001.80501.86001.8600426,600
Apr 30, 20241.76001.83001.72501.80001.8000217,600
Apr 29, 20241.76001.84001.75001.77001.7700263,300
Apr 26, 20241.72001.77001.69001.75001.7500336,000
Apr 25, 20241.67001.72001.65501.71001.7100348,300
Apr 24, 20241.80001.80001.69001.69001.6900204,200
Apr 23, 20241.73001.85001.71001.80501.8050371,100
Apr 22, 20241.62001.75501.60001.73001.7300538,700
Apr 19, 20241.60001.65501.58001.61001.6100479,600
Apr 18, 20241.64001.66001.58001.62001.6200464,000
Apr 17, 20241.60001.66001.60001.61001.6100277,500
Apr 16, 20241.60001.64501.57001.60001.6000330,800
Apr 15, 20241.81001.81001.61001.63501.6350585,800
Apr 12, 20241.66001.82001.64001.79001.79001,703,300
Apr 11, 20241.53001.60001.52001.58001.5800295,400
Apr 10, 20241.54001.57501.49001.51001.5100411,400
Apr 09, 20241.56001.60501.52001.58001.5800355,900
Apr 08, 20241.61001.61501.51001.56001.5600521,200
Apr 05, 20241.60001.62001.56001.60001.6000297,200
Apr 04, 20241.72001.73001.57001.60001.6000655,200
Apr 03, 20241.76001.81001.68001.70001.7000577,800
Apr 02, 20241.75001.84001.74001.79001.7900285,900
Apr 01, 20241.70001.79001.62501.78001.7800460,100
Mar 28, 20241.65001.71001.64001.70001.7000643,400
Mar 27, 20241.64001.71501.58001.65001.6500889,100
Mar 26, 20241.72001.74001.64501.66001.6600502,700
Mar 25, 20241.70001.76001.70001.70001.7000677,000
Mar 22, 20241.71001.71001.64001.69001.6900553,700
Mar 21, 20241.70001.79001.70001.72001.7200318,000
Mar 20, 20241.67001.71001.60001.67001.6700572,800
Mar 19, 20241.77001.79001.67001.69001.6900768,100
Mar 18, 20241.76001.81001.67001.67001.6700384,200
Mar 15, 20241.65001.77001.64001.76001.7600963,900
Mar 14, 20241.62001.71001.61501.65001.6500582,900
Mar 13, 20241.67001.73001.60001.60001.6000564,200
Mar 12, 20241.64001.67001.50001.65001.65001,999,500
Mar 11, 20241.70001.73001.62001.63001.6300982,000
Mar 08, 20241.87001.88001.63001.70001.70001,157,600
Mar 07, 20241.95001.95001.84001.86001.8600917,400
Mar 06, 20241.89001.94001.84001.93001.9300274,200
Mar 05, 20241.87001.91001.81001.88001.8800425,200
Mar 04, 20241.90001.90001.80501.87001.8700575,000
Mar 01, 20241.80002.11001.80001.87501.8750839,400
Feb 29, 20241.86001.90501.77001.85001.8500356,400
Feb 28, 20241.91001.91001.79001.81001.8100383,300
Feb 27, 20241.81001.92501.78001.88001.8800391,300
Feb 26, 20241.70001.82501.67001.80001.8000586,500
Feb 23, 20241.73001.76001.65001.67001.6700383,500
Feb 22, 20241.67001.76501.65001.73001.7300345,200
Feb 21, 20241.60001.70001.58501.69001.6900397,800
Feb 20, 20241.56001.61001.52001.60001.6000324,500
Feb 16, 20241.53001.56001.49501.54001.5400328,900
Feb 15, 20241.55001.59501.52001.53001.5300390,100
Feb 14, 20241.54001.54501.46001.51001.51001,735,000
Feb 13, 20241.60001.62001.50001.52001.5200664,300
Feb 12, 20241.68001.71501.57001.67001.67001,027,300
Feb 09, 20241.70001.73001.65501.68001.6800808,200
Feb 08, 20241.71001.77001.66001.69001.6900597,300
Feb 07, 20241.75001.75001.66001.71001.7100475,200
Feb 06, 20241.72001.76501.65501.74501.7450225,100
Feb 05, 20241.77001.77001.66001.75001.7500282,800
Feb 02, 20241.77001.80001.71001.78001.7800282,900
Feb 01, 20241.79001.85001.74001.79001.7900500,300
Jan 31, 20241.78001.83001.73001.76001.7600448,200
Jan 30, 20241.84001.86001.71001.81001.8100437,000
Jan 29, 20241.74001.86001.66501.86001.8600537,800
Jan 26, 20241.74001.77001.64001.70001.7000290,600
Jan 25, 20241.73001.79001.62001.72001.7200231,100
Jan 24, 20241.76001.95001.65501.70001.7000689,800
Jan 23, 20241.60001.73501.60001.70001.7000735,400
Jan 22, 20241.70001.70001.53001.62001.6200591,500
Jan 19, 20241.83001.83001.51501.61001.6100721,400
Jan 18, 20241.91001.92001.79001.80001.8000239,800
Jan 17, 20241.99001.99001.81001.91001.9100392,300
Jan 16, 20242.23002.23002.00002.04002.0400332,400
Jan 12, 20242.42002.56002.23002.25002.2500300,500
Jan 11, 20242.54002.54002.35002.36502.3650272,000
Jan 10, 20242.60002.72002.51002.56002.5600278,400
Jan 09, 20242.80002.80002.57502.60002.6000273,100
Jan 08, 20242.67002.79002.53002.78002.7800460,700
Jan 05, 20242.82002.82002.66002.69002.6900296,100
Jan 04, 20242.97002.98002.79002.86002.8600251,000
Jan 03, 20243.12003.19002.91002.96002.9600346,900
Jan 02, 20243.10003.47003.07003.12003.1200722,700
Dec 29, 20233.18003.21002.97003.10003.1000277,200
Dec 28, 20233.26003.30003.05003.17003.1700639,400
Dec 27, 20233.42003.43703.13003.26003.2600505,700
Dec 26, 20232.98003.20002.97003.08003.0800376,100
Dec 22, 20232.78003.06502.76002.99002.9900568,200
Dec 21, 20232.31002.79002.31002.77002.7700710,300
Dec 20, 20232.25002.38502.18002.29002.2900661,400
Dec 19, 20232.18002.27002.18002.24002.2400431,200
Dec 18, 20232.30002.30002.16002.20002.2000493,500
Dec 15, 20232.32002.38002.24002.25002.2500940,300
Dec 14, 20232.30002.31002.23002.28002.2800357,900
Dec 13, 20232.19002.26002.16002.23002.2300506,100
Dec 12, 20232.25002.25002.13002.18002.1800312,800
Dec 11, 20232.31002.31002.21502.25002.2500236,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...