PMV Pharmaceuticals, Inc. (PMVP) NASDAQ

1.38

-0.07(-4.83%)

Updated at September 30 01:34PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20251.421.481.481.491.4182,519
September 25, 20251.441.41.41.471.37409,827
September 24, 20251.471.471.471.51.431.02M
September 23, 20251.351.381.381.411.331.21M
September 22, 20251.31.341.341.351.28582,106
September 19, 20251.241.311.311.321.24800,373
September 18, 20251.251.231.231.31.181.49M
September 17, 20251.21.251.251.351.21.51M
September 16, 20251.131.21.21.251.121.11M
September 15, 20251.211.141.141.241.13961,998
September 12, 20251.271.231.231.41.221.67M
September 11, 20251.291.231.231.321.214.88M
September 10, 20251.81.271.271.841.1932.87M
September 09, 20251.421.61.61.661.422.24M
September 08, 20251.441.41.41.461.35890,400
September 05, 20251.471.461.461.471.37615,988
September 04, 20251.551.441.441.561.42719,472
September 03, 20251.491.551.551.591.461.13M
September 02, 20251.41.491.491.51.38577,344
August 29, 20251.421.41.41.451.391.15M
August 28, 20251.431.441.441.481.4630,744
August 27, 20251.421.421.421.461.38430,228
August 26, 20251.481.441.441.511.37566,400
August 25, 20251.491.421.421.551.42846,624
August 22, 20251.481.481.481.541.47226,997
August 21, 20251.481.471.471.541.42237,077
August 20, 20251.561.481.481.61.48353,121
August 19, 20251.541.571.571.581.5121,036
August 18, 20251.521.561.561.61.52357,900
August 15, 20251.541.521.521.581.42256,105
August 14, 20251.531.551.551.611.51276,600
August 13, 20251.461.521.521.581.43451,022
August 12, 20251.391.421.421.461.38112,550
August 11, 20251.471.41.41.51.481,200
August 08, 20251.471.481.481.521.46198,606
August 07, 20251.491.451.451.491.39236,000
August 06, 20251.471.521.521.521.44161,900
August 05, 20251.421.481.481.521.38142,728
August 04, 20251.41.441.441.441.38239,049
August 01, 20251.41.41.41.411.35154,800
July 31, 20251.411.421.421.441.41102,910
July 30, 20251.421.421.421.461.474,411
July 29, 20251.481.441.441.551.39322,135
July 28, 20251.381.511.511.521.37521,800
July 25, 20251.441.411.411.471.37285,871
July 24, 20251.391.441.441.51.37690,431
July 23, 20251.311.351.351.431.31800,125
July 22, 20251.321.271.271.321.27340,377
July 21, 20251.331.341.341.351.31244,102
July 18, 20251.321.331.331.351.3171,563
July 17, 20251.341.331.331.351.31116,600
July 16, 20251.331.341.341.351.29279,702
July 15, 20251.331.331.331.391.31325,200
July 14, 20251.251.351.351.361.23444,713
July 11, 20251.281.261.261.281.23102,004
July 10, 20251.291.271.271.291.23154,500
July 09, 20251.351.291.291.351.28294,600
July 08, 20251.191.321.321.361.19753,932
July 07, 20251.161.21.21.221.13231,600
July 03, 20251.121.191.191.191.06582,828