U.S. Markets closed

PMV Pharmaceuticals, Inc. (PMVP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
36.30+2.14 (+6.26%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 202134.2736.3533.9136.3036.30119,200
Jul 22, 202135.5335.9733.9334.1634.16384,700
Jul 21, 202135.5336.1335.0335.5235.52437,800
Jul 20, 202134.5435.6534.3335.4735.47366,100
Jul 19, 202133.1934.6833.1934.6234.62528,800
Jul 16, 202132.5033.7432.0033.6333.63372,500
Jul 15, 202131.1532.4830.7432.4332.43459,400
Jul 14, 202133.6533.6530.4431.4531.45503,300
Jul 13, 202134.7535.0333.1533.7633.76247,400
Jul 12, 202132.5935.2531.8534.9034.90146,200
Jul 09, 202132.2133.1131.9432.7532.75109,000
Jul 08, 202131.7633.9931.4532.1332.13352,400
Jul 07, 202132.7532.9931.2532.3532.35356,000
Jul 06, 202133.0933.2531.6032.8232.82293,900
Jul 02, 202133.6533.8432.0033.0133.01257,200
Jul 01, 202134.3934.6032.9233.5833.58384,000
Jun 30, 202133.7034.6632.8434.1634.16504,500
Jun 29, 202134.8535.2332.5734.0034.00359,000
Jun 28, 202133.8635.5933.4834.6634.66476,800
Jun 25, 202132.1034.2430.6333.6833.681,924,400
Jun 24, 202131.6432.8331.0432.1732.17287,300
Jun 23, 202131.1631.7930.0231.2331.23294,100
Jun 22, 202132.2832.4730.6131.0331.03424,500
Jun 21, 202134.0434.1432.3132.6532.65477,700
Jun 18, 202135.0035.0032.9534.0834.08844,700
Jun 17, 202134.3434.9333.6834.8834.88439,000
Jun 16, 202134.5134.8233.4834.2834.28465,900
Jun 15, 202134.5234.7933.4034.4734.47269,600
Jun 14, 202134.5034.8733.0834.1234.12313,400
Jun 11, 202133.0134.4932.3634.4034.40208,200
Jun 10, 202133.2533.8332.3032.7332.73177,400
Jun 09, 202133.3934.2232.9433.0033.00235,300
Jun 08, 202133.4434.3832.7233.1933.19253,400
Jun 07, 202133.6534.3932.6433.4633.46346,300
Jun 04, 202133.7534.1032.8533.4133.41202,700
Jun 03, 202131.5833.7031.4033.6133.61160,800
Jun 02, 202131.5932.6830.1232.2932.29110,200
Jun 01, 202134.6734.6730.7931.4831.48236,400
May 28, 202135.1836.9334.2834.4034.40249,100
May 27, 202135.5935.6634.7435.0035.00244,100
May 26, 202135.2235.9234.1935.3835.38196,900
May 25, 202135.9636.4834.6535.2835.28186,300
May 24, 202135.8636.3735.1836.0136.01182,700
May 21, 202135.9036.3335.0935.8035.80250,400
May 20, 202133.6535.8733.2235.6735.67337,100
May 19, 202131.6033.9931.6033.5733.57316,600
May 18, 202132.9433.1132.1033.0033.00292,500
May 17, 202132.2832.9931.2232.7132.71372,800
May 14, 202129.4332.1929.4332.0932.09232,500
May 13, 202128.4429.9128.1329.0329.03292,000
May 12, 202128.0228.7526.3828.3328.33414,500
May 11, 202133.9233.9227.9128.0128.01523,400
May 10, 202134.8335.8434.0134.8334.83149,200
May 07, 202135.4735.6434.3035.0035.00112,400
May 06, 202134.2735.7333.6135.1235.12132,000
May 05, 202134.1235.9033.4134.3234.32176,500
May 04, 202133.0035.1332.2234.0334.03116,500
May 03, 202133.7534.5633.3933.8933.89146,600
Apr 30, 202133.7734.9033.2633.7333.73173,600
Apr 29, 202134.3534.6933.0834.0934.09165,900
Apr 28, 202133.4535.1733.4533.9533.95235,700
Apr 27, 202134.0035.0733.0333.7833.78169,200
Apr 26, 202134.9035.2934.0434.9834.98164,300
Apr 23, 202134.8835.3434.0034.3534.35134,200
Apr 22, 202133.4735.0532.6834.5734.57117,500
Apr 21, 202131.4034.1730.8733.4833.48177,100
Apr 20, 202130.8731.7830.7331.2631.2660,400
Apr 19, 202132.8333.0030.9031.1431.1471,900
Apr 16, 202132.2932.9932.0832.3732.3774,300
Apr 15, 202133.2534.2432.0732.6732.6780,300
Apr 14, 202132.8933.7532.2233.0133.01166,800
Apr 13, 202131.1533.4030.9932.7232.72134,800
Apr 12, 202133.1133.1130.7631.0831.08105,300
Apr 09, 202134.4035.3633.2433.3033.30190,300
Apr 08, 202133.6334.6032.4734.0634.06167,300
Apr 07, 202134.5034.5033.2633.7033.70330,900
Apr 06, 202133.6535.1533.1134.6034.60595,700
Apr 05, 202133.4334.4432.7834.1134.11233,400
Apr 01, 202132.7133.4732.4232.9432.94144,500
Mar 31, 202130.8133.5830.4132.8932.89246,700
Mar 30, 202129.9531.7229.4431.0231.02200,300
Mar 29, 202133.6234.1730.3430.6630.66164,400
Mar 26, 202133.3134.4532.8333.5533.55223,200
Mar 25, 202133.1335.0531.9033.0733.07548,100
Mar 24, 202139.0039.9031.8233.0133.011,180,600
Mar 23, 202141.6541.6539.8140.2540.25165,500
Mar 22, 202143.6343.6339.5042.4442.44176,900
Mar 19, 202140.0943.5838.1343.1043.10888,200
Mar 18, 202139.2341.1538.7740.2940.29111,700
Mar 17, 202139.4841.9037.8339.9539.95212,200
Mar 16, 202140.3041.4239.2239.9639.96111,900
Mar 15, 202140.4640.7538.8640.2440.2478,100
Mar 12, 202140.2040.9338.6140.6240.6267,400
Mar 11, 202136.7140.2135.8840.2040.2049,000
Mar 10, 202135.6536.5735.3135.8135.8152,500
Mar 09, 202134.9335.9034.6635.0135.0188,900
Mar 08, 202135.2535.8533.9734.7734.77105,900
Mar 05, 202135.6535.6533.0135.1035.10160,600
Mar 04, 202135.1635.4832.0835.2435.24103,900
Mar 03, 202135.0436.2334.0935.1835.1851,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...