Pmv Pharmaceuticals Inc (PMVP) Historical Stock Data
1.61 ↓0.01 (-0.62%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PMVP is down -0.78% a day on average. There have been 17 days where Pmv Pharmaceuticals Inc closed green and 13 days where PMVP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 1.60 | 1.61 | ↑$0.01 (0.63%) | 1.58 | 1.66 | 479.63K |
| 2024-04-18 | 1.64 | 1.62 | ↓$0.02 (-1.22%) | 1.58 | 1.66 | 464.03K |
| 2024-04-17 | 1.60 | 1.61 | ↑$0.01 (0.63%) | 1.60 | 1.66 | 277.48K |
| 2024-04-16 | 1.60 | 1.60 | ↑$0.00 (0.00%) | 1.57 | 1.65 | 330.78K |
| 2024-04-15 | 1.81 | 1.64 | ↓$0.18 (-9.67%) | 1.61 | 1.81 | 585.87K |
| 2024-04-12 | 1.66 | 1.79 | ↑$0.13 (7.83%) | 1.64 | 1.82 | 1.70M |
| 2024-04-11 | 1.53 | 1.58 | ↑$0.05 (3.27%) | 1.52 | 1.60 | 255.90K |
| 2024-04-10 | 1.54 | 1.51 | ↓$0.03 (-1.95%) | 1.49 | 1.58 | 411.64K |
| 2024-04-09 | 1.56 | 1.58 | ↑$0.02 (1.28%) | 1.52 | 1.61 | 355.99K |
| 2024-04-08 | 1.61 | 1.56 | ↓$0.05 (-3.11%) | 1.51 | 1.62 | 519.08K |
| 2024-04-05 | 1.60 | 1.60 | ↑$0.00 (0.00%) | 1.56 | 1.62 | 297.18K |
| 2024-04-04 | 1.72 | 1.60 | ↓$0.12 (-6.98%) | 1.57 | 1.73 | 649.96K |
| 2024-04-03 | 1.76 | 1.70 | ↓$0.06 (-3.41%) | 1.68 | 1.81 | 577.84K |
| 2024-04-02 | 1.75 | 1.79 | ↑$0.04 (2.29%) | 1.74 | 1.84 | 285.94K |
| 2024-04-01 | 1.70 | 1.78 | ↑$0.08 (4.71%) | 1.63 | 1.79 | 460.09K |
| 2024-03-28 | 1.65 | 1.70 | ↑$0.05 (3.03%) | 1.64 | 1.71 | 643.44K |
| 2024-03-27 | 1.64 | 1.65 | ↑$0.01 (0.61%) | 1.58 | 1.72 | 889.07K |
| 2024-03-26 | 1.72 | 1.66 | ↓$0.06 (-3.49%) | 1.65 | 1.74 | 502.75K |
| 2024-03-25 | 1.70 | 1.70 | ↑$0.00 (0.00%) | 1.70 | 1.76 | 676.95K |
| 2024-03-22 | 1.71 | 1.69 | ↓$0.02 (-1.17%) | 1.64 | 1.71 | 553.73K |
| 2024-03-21 | 1.70 | 1.72 | ↑$0.02 (1.18%) | 1.70 | 1.79 | 318.04K |
| 2024-03-20 | 1.67 | 1.67 | ↑$0.00 (0.00%) | 1.60 | 1.71 | 572.78K |
| 2024-03-19 | 1.77 | 1.69 | ↓$0.08 (-4.52%) | 1.67 | 1.79 | 768.09K |
| 2024-03-18 | 1.76 | 1.67 | ↓$0.09 (-5.11%) | 1.67 | 1.81 | 372.26K |
| 2024-03-15 | 1.65 | 1.76 | ↑$0.11 (6.67%) | 1.64 | 1.77 | 0.96M |
| 2024-03-14 | 1.62 | 1.65 | ↑$0.03 (1.85%) | 1.62 | 1.71 | 582.92K |
| 2024-03-13 | 1.67 | 1.60 | ↓$0.07 (-4.19%) | 1.60 | 1.73 | 564.16K |
| 2024-03-12 | 1.64 | 1.65 | ↑$0.01 (0.61%) | 1.50 | 1.67 | 2M |
| 2024-03-11 | 1.70 | 1.63 | ↓$0.07 (-4.12%) | 1.62 | 1.73 | 0.98M |
| 2024-03-08 | 1.87 | 1.70 | ↓$0.17 (-9.09%) | 1.63 | 1.88 | 1.16M |
Create an account or log in to view more rows.
$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
$PMVP I'm friggin bored. Just give us our money already
$PMVP volume is almost nonexistent
$PMVP day trade is ok to buy here but sell later
$PMVP Shorts talk the talk but cant walk the walk