Pmv Pharmaceuticals Inc (PMVP) Historical Stock Data
1.57 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PMVP is down -0.25% a day on average. There have been 16 days where Pmv Pharmaceuticals Inc closed green and 14 days where PMVP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.58 | 1.57 | ↓$0.01 (-0.63%) | 1.54 | 1.59 | 108.19K |
| 2024-11-19 | 1.56 | 1.59 | ↑$0.03 (1.92%) | 1.55 | 1.60 | 59.79K |
| 2024-11-18 | 1.66 | 1.56 | ↓$0.10 (-6.02%) | 1.56 | 1.66 | 101.74K |
| 2024-11-15 | 1.75 | 1.61 | ↓$0.14 (-7.82%) | 1.60 | 1.75 | 111.80K |
| 2024-11-14 | 1.67 | 1.60 | ↓$0.07 (-4.19%) | 1.59 | 1.69 | 423.95K |
| 2024-11-13 | 1.68 | 1.65 | ↓$0.03 (-1.79%) | 1.65 | 1.70 | 62.60K |
| 2024-11-12 | 1.64 | 1.67 | ↑$0.03 (1.83%) | 1.63 | 1.71 | 285.62K |
| 2024-11-11 | 1.75 | 1.75 | ↑$0.00 (0.00%) | 1.73 | 1.80 | 127.11K |
| 2024-11-08 | 1.82 | 1.74 | ↓$0.08 (-4.40%) | 1.74 | 1.82 | 353.64K |
| 2024-11-07 | 1.66 | 1.78 | ↑$0.12 (7.23%) | 1.65 | 1.79 | 591.06K |
| 2024-11-06 | 1.68 | 1.66 | ↓$0.02 (-1.19%) | 1.63 | 1.68 | 85.03K |
| 2024-11-05 | 1.63 | 1.65 | ↑$0.02 (1.23%) | 1.62 | 1.66 | 91.31K |
| 2024-11-04 | 1.63 | 1.64 | ↑$0.01 (0.61%) | 1.61 | 1.66 | 72.84K |
| 2024-11-01 | 1.62 | 1.63 | ↑$0.01 (0.62%) | 1.62 | 1.64 | 19.24K |
| 2024-10-31 | 1.59 | 1.63 | ↑$0.04 (2.52%) | 1.59 | 1.64 | 267.56K |
| 2024-10-30 | 1.63 | 1.59 | ↓$0.04 (-2.45%) | 1.59 | 1.66 | 312.68K |
| 2024-10-29 | 1.65 | 1.65 | ↑$0.00 (0.00%) | 1.63 | 1.68 | 90.22K |
| 2024-10-28 | 1.67 | 1.66 | ↓$0.01 (-0.60%) | 1.66 | 1.69 | 90.25K |
| 2024-10-25 | 1.66 | 1.66 | ↑$0.00 (0.00%) | 1.64 | 1.68 | 108.34K |
| 2024-10-24 | 1.63 | 1.66 | ↑$0.03 (1.84%) | 1.63 | 1.71 | 135.26K |
| 2024-10-23 | 1.70 | 1.60 | ↓$0.10 (-5.88%) | 1.55 | 1.82 | 505.79K |
| 2024-10-22 | 1.60 | 1.71 | ↑$0.11 (6.87%) | 1.59 | 1.76 | 367.17K |
| 2024-10-21 | 1.58 | 1.59 | ↑$0.01 (0.63%) | 1.58 | 1.62 | 79.61K |
| 2024-10-18 | 1.60 | 1.58 | ↓$0.02 (-1.25%) | 1.58 | 1.60 | 46.57K |
| 2024-10-17 | 1.61 | 1.60 | ↓$0.01 (-0.62%) | 1.57 | 1.62 | 162.07K |
| 2024-10-16 | 1.52 | 1.60 | ↑$0.08 (5.26%) | 1.52 | 1.63 | 357.17K |
| 2024-10-15 | 1.49 | 1.49 | ↑$0.00 (0.00%) | 1.49 | 1.53 | 418.18K |
| 2024-10-14 | 1.50 | 1.50 | ↑$0.00 (0.00%) | 1.48 | 1.51 | 75.70K |
| 2024-10-11 | 1.50 | 1.49 | ↓$0.01 (-0.67%) | 1.49 | 1.52 | 80.65K |
| 2024-10-10 | 1.52 | 1.51 | ↓$0.01 (-0.66%) | 1.47 | 1.52 | 213.50K |
Create an account or log in to view more rows.
$PMVP love cooking these little bears on here
$PMVP Now I'm worried....
$PMVP buy and HODL
$PMVP nice
$PMVP search and destroy bears!!
$PMVP Lol she wants higher
$PMVP looks good
$PMVP has just been halted from trading due to volatility.
$PMVP they don’t want us to shine… But we gon shine…
$PMVP you wanna be a successful trader close your trades green