PMV Pharmaceuticals Inc. Common Stockのデータ

PMV Pharmaceuticals Inc. Common Stockの基本情報

名前 PMV Pharmaceuticals Inc. Common Stock
ティッカー PMVP
United States
上場年 2020.0
セクター Health Care

PMV Pharmaceuticals Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 41.82 37.75 41.82 37.98 67700.0 37.98
2021-02-12 42.51 39.16 40.09 42.0 100700.0 42.0
2021-02-11 41.33 38.45 38.45 40.09 93100.0 40.09
2021-02-10 39.31 34.73 37.67 38.74 133000.0 38.74
2021-02-09 39.39 36.81 38.55 37.84 50900.0 37.84
2021-02-08 39.5 37.56 37.87 39.0 56000.0 39.0
2021-02-05 38.57 36.8 37.59 37.9 48600.0 37.9
2021-02-04 38.11 33.62 34.54 37.17 85300.0 37.17
2021-02-03 35.01 33.23 34.03 33.59 111000.0 33.59
2021-02-02 36.37 34.06 35.85 34.5 349300.0 34.5
2021-02-01 37.07 34.17 34.57 35.72 87900.0 35.72
2021-01-29 36.4 33.45 35.0 34.14 122900.0 34.14
2021-01-28 38.57 34.81 37.69 34.99 145500.0 34.99
2021-01-27 41.6 37.13 39.91 37.67 88000.0 37.67
2021-01-26 43.27 41.22 42.38 41.29 63000.0 41.29
2021-01-25 45.15 41.66 44.23 42.33 56300.0 42.33
2021-01-22 45.52 42.87 43.35 44.46 119400.0 44.46
2021-01-21 45.44 42.93 45.42 43.94 45700.0 43.94
2021-01-20 47.28 44.51 46.46 45.44 35000.0 45.44
2021-01-19 46.82 42.72 44.25 46.58 70400.0 46.58
2021-01-15 44.7 41.19 43.92 44.27 61400.0 44.27
2021-01-14 48.52 43.74 47.01 44.32 90000.0 44.32
2021-01-13 47.3 45.71 45.9 46.71 79400.0 46.71
2021-01-12 48.46 44.63 47.11 46.0 58400.0 46.0
2021-01-11 48.17 45.76 46.86 47.08 43300.0 47.08
2021-01-08 50.18 45.51 49.53 47.36 126900.0 47.36
2021-01-07 50.0 46.04 46.34 49.5 63300.0 49.5
2021-01-06 47.85 45.38 46.84 46.4 77800.0 46.4
2021-01-05 51.93 45.05 49.98 46.3 417300.0 46.3
2021-01-04 63.22 48.8 61.51 49.25 189600.0 49.25
2020-12-31 62.41 55.49 56.06 61.51 136000.0 61.51
2020-12-30 57.61 53.2 53.2 56.43 88500.0 56.43
2020-12-29 54.94 51.47 51.63 53.27 206200.0 53.27
2020-12-28 56.67 50.23 56.67 52.14 140500.0 52.14
2020-12-24 60.75 54.0 57.6 55.59 86600.0 55.59
2020-12-23 60.5 52.49 52.92 59.69 225600.0 59.69
2020-12-22 53.69 45.01 45.22 53.46 235200.0 53.46
2020-12-21 45.67 41.23 43.54 45.21 226300.0 45.21
2020-12-18 46.52 44.03 44.92 44.73 2323400.0 44.73
2020-12-17 46.95 43.23 45.14 44.68 331400.0 44.68
2020-12-16 46.68 42.93 44.44 44.84 161200.0 44.84
2020-12-15 47.17 43.98 45.67 44.6 117500.0 44.6
2020-12-14 50.33 44.62 48.0 45.23 137200.0 45.23
2020-12-11 50.99 44.77 44.77 47.67 335300.0 47.67
2020-12-10 47.11 43.9 43.93 44.81 88900.0 44.81
2020-12-09 47.23 43.86 45.57 44.24 91900.0 44.24
2020-12-08 48.51 45.36 47.08 45.88 125800.0 45.88
2020-12-07 53.92 45.76 48.48 46.89 149900.0 46.89
2020-12-04 47.73 41.02 41.61 47.32 59400.0 47.32
2020-12-03 41.75 37.03 37.03 41.17 83100.0 41.17
2020-12-02 38.76 36.28 36.86 36.86 291700.0 36.86
2020-12-01 37.33 35.4 35.78 36.85 211200.0 36.85
2020-11-30 35.86 34.28 35.84 35.24 421200.0 35.24
2020-11-27 35.42 34.0 34.43 35.21 44500.0 35.21
2020-11-25 35.64 33.44 34.62 34.48 133800.0 34.48
2020-11-24 36.49 31.91 32.1 34.98 185200.0 34.98
2020-11-23 32.8 31.16 32.5 32.19 120800.0 32.19
2020-11-20 33.17 31.93 31.93 32.5 90100.0 32.5
2020-11-19 33.49 31.76 32.68 31.86 60300.0 31.86
2020-11-18 33.03 31.69 32.0 32.2 58400.0 32.2
2020-11-17 33.38 31.66 32.24 32.0 177900.0 32.0
2020-11-16 33.86 31.05 32.26 32.24 148200.0 32.24
2020-11-13 35.0 32.1 34.28 32.1 270600.0 32.1
2020-11-12 35.17 33.64 34.75 33.97 22000.0 33.97
2020-11-11 35.68 33.01 35.5 34.3 224200.0 34.3
2020-11-10 36.56 35.34 36.56 35.6 117100.0 35.6
2020-11-09 37.5 36.26 37.5 36.5 103800.0 36.5
2020-11-06 37.25 36.15 36.71 37.0 116900.0 37.0
2020-11-05 38.08 35.99 37.48 36.51 229600.0 36.51
2020-11-04 37.4 35.38 36.48 37.07 236600.0 37.07
2020-11-03 36.2 34.62 35.0 36.04 118500.0 36.04
2020-11-02 35.81 34.68 35.0 35.0 144500.0 35.0
2020-10-30 36.0 34.32 35.49 35.05 95600.0 35.05
2020-10-29 35.74 34.0 34.79 35.04 111200.0 35.04
2020-10-28 35.74 33.9 34.45 35.24 118900.0 35.24
2020-10-27 37.08 33.79 35.04 35.34 127200.0 35.34
2020-10-26 35.94 34.1 34.77 34.74 152300.0 34.74
2020-10-23 36.06 33.94 35.36 34.91 81300.0 34.91
2020-10-22 37.43 34.05 35.8 35.12 98600.0 35.12
2020-10-21 36.45 34.44 35.35 35.66 38100.0 35.66
2020-10-20 37.88 34.32 36.85 35.3 239200.0 35.3
2020-10-19 39.04 35.66 35.92 37.46 211300.0 37.46
2020-10-16 36.94 35.5 35.65 35.99 77600.0 35.99
2020-10-15 36.99 35.51 35.79 35.88 168600.0 35.88
2020-10-14 36.85 35.01 35.82 36.39 249000.0 36.39
2020-10-13 37.57 35.01 36.03 35.89 360600.0 35.89
2020-10-12 35.99 34.21 35.17 34.81 118500.0 34.81
2020-10-09 35.92 34.02 34.63 34.51 89100.0 34.51
2020-10-08 35.65 34.0 34.55 34.86 125500.0 34.86
2020-10-07 35.82 32.51 33.0 34.8 213200.0 34.8
2020-10-06 34.0 31.85 32.94 33.19 135200.0 33.19
2020-10-05 34.26 32.0 33.1 32.95 301300.0 32.95
2020-10-02 34.03 32.0 32.75 33.0 298800.0 33.0
2020-10-01 37.25 32.0 36.43 34.49 1703400.0 34.49
2020-09-30 42.93 34.9 38.05 35.5 488800.0 35.5
2020-09-29 38.46 33.5 36.19 38.0 377100.0 38.0
2020-09-28 38.0 35.05 35.05 36.19 744900.0 36.19
2020-09-25 40.97 31.5 35.0 37.51 3174900.0 37.51