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