PMV Pharmaceuticals Inc (PMVP)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.015 | 1.01694915254 | 1.475 | 1.53 | 1.448 | 190235 | 1.505109 | CS |
| 4 | -0.035 | -2.29508196721 | 1.525 | 1.575 | 1.448 | 189190 | 1.49785284 | CS |
| 12 | -0.085 | -5.39682539683 | 1.575 | 1.75 | 1.4 | 206112 | 1.54179309 | CS |
| 26 | -0.04 | -2.61437908497 | 1.53 | 2.26 | 1.4 | 370114 | 1.71824042 | CS |
| 52 | -4.96 | -76.8992248062 | 6.45 | 6.546 | 1.175 | 529027 | 1.88069731 | CS |
| 156 | -24.73 | -94.3173150267 | 26.22 | 26.5 | 1.175 | 643387 | 9.74424953 | CS |
| 260 | -33.56 | -95.7489300999 | 35.05 | 63.22 | 1.175 | 545211 | 12.89481296 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686100 | 1.49 | -0.02 | -1.32 | 1.5 | 1.5149999 | 1.49 | 80645 |
| 1728599700 | 1.51 | 0.02 | 1.34 | 1.48 | 1.52 | 1.475 | 195899 |
| 1728513300 | 1.49 | 0 | 0.34 | 1.52 | 1.52 | 1.46 | 212622 |
| 1728426900 | 1.485 | -0.02 | -1.00 | 1.49 | 1.51 | 1.47 | 199376 |
| 1728340500 | 1.5 | -0.03 | -1.96 | 1.52 | 1.5295 | 1.49 | 76029 |
| 1728081300 | 1.53 | 0.05 | 3.38 | 1.475 | 1.53 | 1.448 | 267247 |
| 1727994900 | 1.48 | -0.01 | -0.67 | 1.48 | 1.51 | 1.46 | 126668 |
| 1727908500 | 1.49 | -0.01 | -0.67 | 1.49 | 1.5 | 1.48 | 87713 |
| 1727822100 | 1.5 | 0.01 | 0.67 | 1.49 | 1.52 | 1.47 | 155041 |
| 1727735520 | 1.49 | -0.01 | -0.67 | 1.54 | 1.54 | 1.46 | 390403 |
| 1727476500 | 1.5 | 0.01 | 1.01 | 1.51 | 1.54 | 1.455 | 267842 |
| 1727390100 | 1.485 | -0.01 | -0.34 | 1.48 | 1.5101 | 1.47 | 111575 |
| 1727303700 | 1.49 | 0.01 | 0.68 | 1.5 | 1.53 | 1.46 | 102869 |
| 1727217300 | 1.48 | -0.01 | -0.67 | 1.48 | 1.53 | 1.47 | 311075 |
| 1727130900 | 1.49 | -0.01 | -0.67 | 1.5 | 1.5049999 | 1.46 | 203150 |
| 1726871700 | 1.5 | -0.02 | -1.32 | 1.52 | 1.55 | 1.48 | 360992 |
| 1726785300 | 1.52 | 0.01 | 0.66 | 1.52 | 1.56 | 1.51 | 126586 |
| 1726698900 | 1.51 | 0.01 | 0.67 | 1.52 | 1.575 | 1.49 | 213153 |
| 1726612500 | 1.5 | 0 | 0.00 | 1.5 | 1.53 | 1.47 | 246433 |
| 1726526100 | 1.5 | -0.01 | -0.66 | 1.53 | 1.54 | 1.49 | 66862 |
| 1726266900 | 1.51 | 0.02 | 1.34 | 1.525 | 1.56 | 1.51 | 62262 |
| 1726180500 | 1.49 | -0.02 | -1.32 | 1.51 | 1.52 | 1.47 | 100237 |
| 1726094100 | 1.51 | 0.02 | 1.34 | 1.48 | 1.53 | 1.48 | 217257 |
| 1726007700 | 1.49 | -0.03 | -1.97 | 1.53 | 1.53 | 1.47 | 260478 |
| 1725921300 | 1.52 | 0.02 | 1.33 | 1.52 | 1.58 | 1.51 | 145171 |
| 1725662100 | 1.5 | -0.03 | -1.96 | 1.54 | 1.56 | 1.49 | 105822 |
| 1725575700 | 1.53 | 0.02 | 1.32 | 1.53 | 1.57 | 1.5132 | 130617 |
| 1725489300 | 1.51 | -0.07 | -4.43 | 1.57 | 1.6299999 | 1.51 | 86371 |
| 1725402900 | 1.58 | 0.01 | 0.64 | 1.59 | 1.605 | 1.56 | 66660 |
| 1725057300 | 1.57 | -0.03 | -1.88 | 1.62 | 1.6299999 | 1.565 | 134606 |
| 1724970900 | 1.6 | 0.01 | 0.63 | 1.59 | 1.66 | 1.58 | 250498 |
| 1724884500 | 1.59 | 0.01 | 0.63 | 1.57 | 1.5999 | 1.55 | 111865 |
| 1724798100 | 1.58 | -0.02 | -1.25 | 1.56 | 1.6198999 | 1.56 | 1036303 |
| 1724711700 | 1.6 | 0.05 | 3.23 | 1.57 | 1.6 | 1.55 | 362800 |
| 1724452500 | 1.55 | 0.02 | 1.31 | 1.53 | 1.605 | 1.53 | 101582 |
| 1724366100 | 1.53 | -0.06 | -3.77 | 1.59 | 1.61 | 1.52 | 74111 |
| 1724279700 | 1.59 | -0.02 | -1.24 | 1.59 | 1.625 | 1.55 | 117226 |
| 1724193300 | 1.61 | 0.06 | 3.87 | 1.58 | 1.62 | 1.58 | 150587 |
| 1724106900 | 1.55 | -0.06 | -3.73 | 1.62 | 1.6299999 | 1.55 | 112783 |
| 1723847700 | 1.61 | 0.07 | 4.55 | 1.6001 | 1.65 | 1.59 | 255087 |
| 1723761300 | 1.54 | 0.09 | 6.21 | 1.46 | 1.57 | 1.46 | 952580 |
| 1723674900 | 1.45 | -0.03 | -2.03 | 1.48 | 1.49 | 1.43 | 99533 |
| 1723588500 | 1.48 | -0.01 | -0.67 | 1.48 | 1.56 | 1.48 | 199409 |
| 1723502100 | 1.49 | 0.05 | 3.47 | 1.44 | 1.51 | 1.4 | 247332 |
| 1723242900 | 1.44 | -0.02 | -1.50 | 1.47 | 1.49 | 1.42 | 84373 |
| 1723156500 | 1.462 | 0 | 0.14 | 1.49 | 1.52 | 1.46 | 131044 |
| 1723070100 | 1.46 | -0.05 | -3.31 | 1.53 | 1.55 | 1.45 | 127128 |
| 1722983700 | 1.51 | 0.05 | 3.42 | 1.46 | 1.5399 | 1.46 | 209858 |
| 1722897300 | 1.46 | -0.02 | -1.35 | 1.44 | 1.535 | 1.425 | 212842 |
| 1722638100 | 1.48 | -0.11 | -6.92 | 1.52 | 1.585 | 1.48 | 308313 |
| 1722551700 | 1.59 | -0.07 | -4.22 | 1.68 | 1.69 | 1.58 | 259386 |
| 1722465300 | 1.66 | -0.01 | -0.60 | 1.67 | 1.75 | 1.6500999 | 174494 |
| 1722378900 | 1.67 | 0 | 0.00 | 1.68 | 1.695 | 1.66 | 185870 |
| 1722292500 | 1.67 | -0.02 | -1.18 | 1.68 | 1.7182 | 1.6399999 | 121664 |
| 1722033300 | 1.69 | 0.04 | 2.42 | 1.68 | 1.73 | 1.65 | 389009 |
| 1721946900 | 1.65 | 0.02 | 1.23 | 1.6299999 | 1.7 | 1.6299999 | 198120 |
| 1721860500 | 1.6299999 | 0.02 | 1.24 | 1.61 | 1.67 | 1.61 | 255743 |
| 1721774100 | 1.61 | 0.02 | 1.26 | 1.57 | 1.6299999 | 1.55 | 126575 |
| 1721687700 | 1.59 | 0.03 | 1.92 | 1.55 | 1.6 | 1.514 | 107345 |
| 1721428500 | 1.56 | -0.03 | -1.89 | 1.575 | 1.585 | 1.5149999 | 166131 |
| 1721342100 | 1.59 | -0.02 | -1.24 | 1.61 | 1.6399999 | 1.54 | 382921 |
| 1721255700 | 1.61 | -0.07 | -4.17 | 1.6819 | 1.72 | 1.6 | 243957 |
| 1721169300 | 1.68 | 0.05 | 3.07 | 1.6399999 | 1.73 | 1.61 | 349339 |
| 1721082900 | 1.6299999 | 0.05 | 3.16 | 1.6299999 | 1.67 | 1.59 | 280186 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
