La bourse est fermée

PMV Pharmaceuticals, Inc. (PMVP)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
2,2150+0,0350 (+1,61 %)
À partir de 12:35PM EDT. Marché ouvert.
Durée:
08 mai 2023 - 08 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 mai 20242,17002,24502,16502,21502,2150279 241
07 mai 20242,08002,21002,06502,18002,1800743 700
06 mai 20242,02002,19001,95802,10002,10001 436 000
03 mai 20241,92002,01001,89001,99001,99001 272 600
02 mai 20241,87001,91501,83001,87001,8700292 200
01 mai 20241,81001,88001,80501,86001,8600426 600
30 avr. 20241,76001,83001,72501,80001,8000217 600
29 avr. 20241,76001,84001,75001,77001,7700263 300
26 avr. 20241,72001,77001,69001,75001,7500336 000
25 avr. 20241,67001,72001,65501,71001,7100348 300
24 avr. 20241,80001,80001,69001,69001,6900204 200
23 avr. 20241,73001,85001,71001,80501,8050371 100
22 avr. 20241,62001,75501,60001,73001,7300538 700
19 avr. 20241,60001,65501,58001,61001,6100479 600
18 avr. 20241,64001,66001,58001,62001,6200464 000
17 avr. 20241,60001,66001,60001,61001,6100277 500
16 avr. 20241,60001,64501,57001,60001,6000330 800
15 avr. 20241,81001,81001,61001,63501,6350585 800
12 avr. 20241,66001,82001,64001,79001,79001 703 300
11 avr. 20241,53001,60001,52001,58001,5800295 400
10 avr. 20241,54001,57501,49001,51001,5100411 400
09 avr. 20241,56001,60501,52001,58001,5800355 900
08 avr. 20241,61001,61501,51001,56001,5600521 200
05 avr. 20241,60001,62001,56001,60001,6000297 200
04 avr. 20241,72001,73001,57001,60001,6000655 200
03 avr. 20241,76001,81001,68001,70001,7000577 800
02 avr. 20241,75001,84001,74001,79001,7900285 900
01 avr. 20241,70001,79001,62501,78001,7800460 100
28 mars 20241,65001,71001,64001,70001,7000643 400
27 mars 20241,64001,71501,58001,65001,6500889 100
26 mars 20241,72001,74001,64501,66001,6600502 700
25 mars 20241,70001,76001,70001,70001,7000677 000
22 mars 20241,71001,71001,64001,69001,6900553 700
21 mars 20241,70001,79001,70001,72001,7200318 000
20 mars 20241,67001,71001,60001,67001,6700572 800
19 mars 20241,77001,79001,67001,69001,6900768 100
18 mars 20241,76001,81001,67001,67001,6700384 200
15 mars 20241,65001,77001,64001,76001,7600963 900
14 mars 20241,62001,71001,61501,65001,6500582 900
13 mars 20241,67001,73001,60001,60001,6000564 200
12 mars 20241,64001,67001,50001,65001,65001 999 500
11 mars 20241,70001,73001,62001,63001,6300982 000
08 mars 20241,87001,88001,63001,70001,70001 157 600
07 mars 20241,95001,95001,84001,86001,8600917 400
06 mars 20241,89001,94001,84001,93001,9300274 200
05 mars 20241,87001,91001,81001,88001,8800425 200
04 mars 20241,90001,90001,80501,87001,8700575 000
01 mars 20241,80002,11001,80001,87501,8750839 400
29 févr. 20241,86001,90501,77001,85001,8500356 400
28 févr. 20241,91001,91001,79001,81001,8100383 300
27 févr. 20241,81001,92501,78001,88001,8800391 300
26 févr. 20241,70001,82501,67001,80001,8000586 500
23 févr. 20241,73001,76001,65001,67001,6700383 500
22 févr. 20241,67001,76501,65001,73001,7300345 200
21 févr. 20241,60001,70001,58501,69001,6900397 800
20 févr. 20241,56001,61001,52001,60001,6000324 500
16 févr. 20241,53001,56001,49501,54001,5400328 900
15 févr. 20241,55001,59501,52001,53001,5300390 100
14 févr. 20241,54001,54501,46001,51001,51001 735 000
13 févr. 20241,60001,62001,50001,52001,5200664 300
12 févr. 20241,68001,71501,57001,67001,67001 027 300
09 févr. 20241,70001,73001,65501,68001,6800808 200
08 févr. 20241,71001,77001,66001,69001,6900597 300
07 févr. 20241,75001,75001,66001,71001,7100475 200
06 févr. 20241,72001,76501,65501,74501,7450225 100
05 févr. 20241,77001,77001,66001,75001,7500282 800
02 févr. 20241,77001,80001,71001,78001,7800282 900
01 févr. 20241,79001,85001,74001,79001,7900500 300
31 janv. 20241,78001,83001,73001,76001,7600448 200
30 janv. 20241,84001,86001,71001,81001,8100437 000
29 janv. 20241,74001,86001,66501,86001,8600537 800
26 janv. 20241,74001,77001,64001,70001,7000290 600
25 janv. 20241,73001,79001,62001,72001,7200231 100
24 janv. 20241,76001,95001,65501,70001,7000689 800
23 janv. 20241,60001,73501,60001,70001,7000735 400
22 janv. 20241,70001,70001,53001,62001,6200591 500
19 janv. 20241,83001,83001,51501,61001,6100721 400
18 janv. 20241,91001,92001,79001,80001,8000239 800
17 janv. 20241,99001,99001,81001,91001,9100392 300
16 janv. 20242,23002,23002,00002,04002,0400332 400
12 janv. 20242,42002,56002,23002,25002,2500300 500
11 janv. 20242,54002,54002,35002,36502,3650272 000
10 janv. 20242,60002,72002,51002,56002,5600278 400
09 janv. 20242,80002,80002,57502,60002,6000273 100
08 janv. 20242,67002,79002,53002,78002,7800460 700
05 janv. 20242,82002,82002,66002,69002,6900296 100
04 janv. 20242,97002,98002,79002,86002,8600251 000
03 janv. 20243,12003,19002,91002,96002,9600346 900
02 janv. 20243,10003,47003,07003,12003,1200722 700
29 déc. 20233,18003,21002,97003,10003,1000277 200
28 déc. 20233,26003,30003,05003,17003,1700639 400
27 déc. 20233,42003,43703,13003,26003,2600505 700
26 déc. 20232,98003,20002,97003,08003,0800376 100
22 déc. 20232,78003,06502,76002,99002,9900568 200
21 déc. 20232,31002,79002,31002,77002,7700710 300
20 déc. 20232,25002,38502,18002,29002,2900661 400
19 déc. 20232,18002,27002,18002,24002,2400431 200
18 déc. 20232,30002,30002,16002,20002,2000493 500
15 déc. 20232,32002,38002,24002,25002,2500940 300
14 déc. 20232,30002,31002,23002,28002,2800357 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...