Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pmv Pharmaceuticals Inc (NQ: PMVP )

1.770 +0.040 (+2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 3.180 3.210 2.970 3.100 277,259 -0.07(-2.21%)
Dec 28, 2023 3.260 3.300 3.050 3.170 639,410 -0.09(-2.76%)
Dec 27, 2023 3.420 3.437 3.130 3.260 505,474 +0.18(+5.84%)
Dec 26, 2023 2.980 3.200 2.970 3.080 376,115 +0.09(+3.01%)
Dec 22, 2023 2.780 3.065 2.760 2.990 568,228 +0.22(+7.94%)
Dec 21, 2023 2.310 2.790 2.310 2.770 710,285 +0.48(+20.96%)
Dec 20, 2023 2.250 2.385 2.180 2.290 661,428 +0.05(+2.23%)
Dec 19, 2023 2.180 2.270 2.180 2.240 431,151 +0.04(+1.82%)
Dec 18, 2023 2.300 2.300 2.160 2.200 493,541 -0.05(-2.22%)
Dec 15, 2023 2.320 2.380 2.240 2.250 940,875 -0.03(-1.32%)
Dec 14, 2023 2.300 2.310 2.230 2.280 357,882 +0.05(+2.24%)
Dec 13, 2023 2.190 2.260 2.160 2.230 504,614 +0.05(+2.29%)
Dec 12, 2023 2.250 2.250 2.130 2.180 312,761 -0.07(-3.11%)
Dec 11, 2023 2.310 2.310 2.215 2.250 236,762 -0.06(-2.60%)
Dec 08, 2023 2.290 2.355 2.250 2.310 248,092 +0.01(+0.43%)
Dec 07, 2023 2.340 2.383 2.280 2.300 311,838 -0.05(-2.13%)
Dec 06, 2023 2.300 2.370 2.275 2.350 368,219 +0.08(+3.52%)
Dec 05, 2023 2.370 2.373 2.250 2.270 223,195 -0.10(-4.22%)
Dec 04, 2023 2.380 2.430 2.310 2.370 236,208 -0.03(-1.25%)
Dec 01, 2023 2.260 2.410 2.215 2.400 374,489 +0.11(+4.80%)
Nov 30, 2023 2.250 2.400 2.250 2.290 311,646 +0.04(+1.78%)
Nov 29, 2023 2.280 2.405 2.230 2.250 662,530 +0.02(+0.90%)
Nov 28, 2023 2.330 2.350 2.185 2.230 521,277 -0.10(-4.29%)
Nov 27, 2023 2.270 2.360 2.183 2.330 573,405 +0.08(+3.56%)
Nov 24, 2023 2.240 2.315 2.180 2.250 286,343 +0.02(+0.90%)
Nov 22, 2023 2.260 2.340 2.195 2.230 359,888 -0.02(-0.89%)
Nov 21, 2023 2.450 2.455 2.220 2.250 281,966 -0.24(-9.64%)
Nov 20, 2023 2.500 2.610 2.431 2.490 873,980 -0.01(-0.40%)
Nov 17, 2023 2.310 2.510 2.310 2.500 444,144 +0.20(+8.70%)
Nov 16, 2023 2.390 2.400 2.199 2.300 240,575 -0.11(-4.56%)
Nov 15, 2023 2.220 2.470 2.220 2.410 986,937 +0.18(+8.07%)
Nov 14, 2023 2.110 2.410 2.110 2.230 611,384 +0.20(+9.85%)
Nov 13, 2023 1.990 2.120 1.930 2.030 357,306 +0.03(+1.50%)
Nov 10, 2023 1.900 2.060 1.860 2.000 471,064 +0.10(+5.26%)
Nov 09, 2023 1.850 2.020 1.800 1.900 692,357 +0.04(+2.15%)
Nov 08, 2023 2.160 2.190 1.830 1.860 779,292 -0.32(-14.68%)
Nov 07, 2023 2.080 2.190 1.910 2.180 1,146,568 +0.15(+7.39%)
Nov 06, 2023 1.900 2.080 1.900 2.030 567,258 +0.12(+6.28%)
Nov 03, 2023 1.920 2.130 1.880 1.910 544,168 +0.00(+0.00%)
Nov 02, 2023 2.000 2.100 1.790 1.910 848,958 -0.07(-3.54%)
Nov 01, 2023 1.490 2.030 1.490 1.980 1,516,794 +0.47(+31.13%)
Oct 31, 2023 1.330 1.635 1.330 1.510 1,371,244 +0.13(+9.42%)
Oct 30, 2023 1.230 1.450 1.230 1.380 873,381 +0.15(+12.20%)
Oct 27, 2023 1.230 1.245 1.175 1.230 1,187,679 -0.02(-1.60%)
Oct 26, 2023 1.260 1.320 1.230 1.250 456,898 +0.02(+1.63%)
Oct 25, 2023 1.330 1.340 1.230 1.230 723,841 -0.05(-3.91%)
Oct 24, 2023 1.440 1.530 1.270 1.280 1,230,931 -0.16(-11.11%)
Oct 23, 2023 1.500 1.520 1.430 1.440 678,904 -0.05(-3.36%)
Oct 20, 2023 1.780 1.780 1.470 1.490 1,076,565 -0.27(-15.34%)
Oct 19, 2023 2.100 2.140 1.750 1.760 975,571 -0.36(-16.78%)
Oct 18, 2023 1.950 2.360 1.900 2.115 2,519,924 +0.15(+7.63%)
Oct 17, 2023 1.800 2.030 1.500 1.965 2,931,373 +0.19(+10.39%)
Oct 16, 2023 2.060 1.980 1.660 1.780 2,827,131 -0.22(-11.00%)
Oct 13, 2023 2.490 2.490 1.690 2.000 6,125,894 -0.49(-19.68%)
Oct 12, 2023 4.780 4.870 2.470 2.490 3,244,019 -2.26(-47.58%)
Oct 11, 2023 6.450 6.546 4.700 4.750 884,371 -1.67(-26.01%)
Oct 10, 2023 6.140 6.500 6.070 6.420 220,545 +0.23(+3.72%)
Oct 09, 2023 6.590 6.610 6.100 6.190 270,139 -0.41(-6.21%)
Oct 06, 2023 6.010 6.660 6.010 6.600 269,687 +0.41(+6.62%)
Oct 05, 2023 5.860 6.230 5.630 6.190 193,139 +0.34(+5.81%)
Oct 04, 2023 5.990 6.170 5.580 5.850 650,298 -0.14(-2.34%)
Oct 03, 2023 5.870 6.050 5.700 5.990 422,181 +0.05(+0.84%)
Oct 02, 2023 6.070 6.270 5.890 5.940 847,196 -0.20(-3.26%)
Sep 29, 2023 6.130 6.170 5.940 6.140 289,435 +0.06(+0.99%)
Sep 28, 2023 6.140 6.300 5.950 6.080 299,810 -0.09(-1.46%)
Sep 27, 2023 6.060 6.275 5.910 6.170 233,203 +0.14(+2.32%)
Sep 26, 2023 6.280 6.610 5.930 6.030 308,559 -0.21(-3.37%)
Sep 25, 2023 6.260 6.260 5.780 6.240 615,647 -0.13(-2.04%)
Sep 22, 2023 6.750 6.855 5.990 6.370 450,798 -0.33(-5.00%)
Sep 21, 2023 6.540 6.870 6.320 6.705 942,290 +0.09(+1.44%)
Sep 20, 2023 6.100 6.690 6.080 6.610 464,008 +0.58(+9.62%)
Sep 19, 2023 6.180 6.180 6.000 6.030 239,866 -0.18(-2.90%)
Sep 18, 2023 6.700 6.700 5.980 6.210 265,103 -0.50(-7.45%)
Sep 15, 2023 6.430 6.980 6.211 6.710 1,018,096 +0.29(+4.52%)
Sep 14, 2023 6.410 6.640 6.260 6.420 447,561 +0.02(+0.31%)
Sep 13, 2023 6.360 6.910 6.360 6.400 382,678 +0.00(+0.00%)
Sep 12, 2023 6.180 6.440 6.080 6.400 698,925 +0.24(+3.90%)
Sep 11, 2023 6.060 6.370 5.875 6.160 474,514 +0.10(+1.65%)
Sep 08, 2023 6.170 6.240 5.961 6.060 171,865 -0.09(-1.46%)
Sep 07, 2023 6.730 6.850 6.050 6.150 254,698 -0.62(-9.16%)
Sep 06, 2023 7.040 7.070 6.500 6.770 287,225 -0.28(-3.97%)
Sep 05, 2023 7.270 7.390 6.912 7.050 400,236 -0.27(-3.69%)
Sep 01, 2023 7.300 7.506 7.090 7.320 354,229 +0.10(+1.39%)
Aug 31, 2023 7.370 7.530 7.170 7.220 338,169 -0.25(-3.35%)
Aug 30, 2023 7.420 7.640 7.400 7.470 135,661 +0.04(+0.54%)
Aug 29, 2023 7.310 7.540 7.112 7.430 209,027 +0.09(+1.23%)
Aug 28, 2023 7.360 7.520 7.190 7.340 155,171 +0.02(+0.27%)
Aug 25, 2023 7.510 7.540 7.190 7.320 139,472 -0.13(-1.74%)
Aug 24, 2023 7.570 7.600 7.275 7.450 201,441 -0.13(-1.72%)
Aug 23, 2023 7.470 7.760 7.470 7.580 146,709 +0.19(+2.57%)
Aug 22, 2023 7.500 7.700 7.290 7.390 907,044 -0.10(-1.34%)
Aug 21, 2023 7.160 7.545 7.090 7.490 359,036 +0.30(+4.17%)
Aug 18, 2023 6.970 7.370 6.970 7.190 403,621 +0.02(+0.21%)
Aug 17, 2023 7.330 7.570 6.820 7.175 600,472 -0.11(-1.44%)
Aug 16, 2023 7.880 7.880 7.180 7.280 935,401 -0.50(-6.43%)
Aug 15, 2023 8.060 8.275 7.720 7.780 358,450 -0.37(-4.54%)
Aug 14, 2023 8.900 8.900 7.840 8.150 457,870 -0.78(-8.73%)
Aug 11, 2023 8.780 9.320 8.480 8.930 343,579 +0.14(+1.59%)
Aug 10, 2023 8.790 9.720 8.700 8.790 1,149,783 +0.12(+1.38%)
Aug 09, 2023 6.860 8.690 6.605 8.670 1,329,870 +1.88(+27.69%)
Aug 08, 2023 6.460 6.940 6.370 6.790 957,643 +0.26(+3.98%)
Aug 07, 2023 6.590 6.650 6.310 6.530 159,685 -0.07(-1.06%)
Aug 04, 2023 6.580 6.735 6.580 6.600 103,817 +0.08(+1.23%)
Aug 03, 2023 6.630 6.675 6.500 6.520 113,412 -0.08(-1.21%)
Aug 02, 2023 6.520 6.640 6.280 6.600 141,873 +0.00(+0.00%)
Aug 01, 2023 6.540 6.780 6.525 6.600 257,693 +0.06(+0.92%)
Jul 31, 2023 6.810 6.950 6.500 6.540 186,486 -0.21(-3.11%)
Jul 28, 2023 6.410 6.790 6.370 6.750 548,960 +0.40(+6.30%)
Jul 27, 2023 6.610 6.680 6.300 6.350 420,930 -0.20(-3.05%)
Jul 26, 2023 6.400 6.930 6.375 6.550 463,480 +0.12(+1.87%)
Jul 25, 2023 6.370 6.750 6.270 6.430 595,027 +0.03(+0.47%)
Jul 24, 2023 6.590 6.835 6.290 6.400 600,596 -0.18(-2.74%)
Jul 21, 2023 6.700 6.840 6.290 6.580 320,873 -0.19(-2.81%)
Jul 20, 2023 6.850 7.120 6.720 6.770 311,758 -0.05(-0.73%)
Jul 19, 2023 6.400 7.020 6.400 6.820 477,786 +0.32(+4.92%)
Jul 18, 2023 6.010 6.530 6.010 6.500 636,485 +0.49(+8.06%)
Jul 17, 2023 6.400 6.500 6.000 6.015 320,905 -0.46(-7.03%)
Jul 14, 2023 7.450 7.520 6.460 6.470 435,196 -0.94(-12.69%)
Jul 13, 2023 7.480 7.545 7.320 7.410 252,867 -0.04(-0.54%)
Jul 12, 2023 7.710 7.840 7.230 7.450 339,311 -0.09(-1.19%)
Jul 11, 2023 7.470 7.640 7.250 7.540 316,679 +0.11(+1.48%)
Jul 10, 2023 7.500 7.590 6.970 7.430 498,312 -0.01(-0.13%)
Jul 07, 2023 6.670 7.680 6.640 7.440 621,782 +0.74(+11.04%)
Jul 06, 2023 6.340 6.770 6.310 6.700 511,694 +0.28(+4.36%)
Jul 05, 2023 6.280 6.450 6.200 6.420 386,507 +0.16(+2.56%)
Jul 03, 2023 6.340 6.380 5.960 6.260 197,314 +0.00(+0.00%)
Jun 30, 2023 6.170 6.470 5.960 6.260 627,872 +0.15(+2.45%)
Jun 29, 2023 5.960 6.360 5.890 6.110 493,720 +0.12(+2.00%)
Jun 28, 2023 5.820 6.000 5.640 5.990 326,669 +0.19(+3.28%)
Jun 27, 2023 5.910 5.910 5.290 5.800 381,877 -0.11(-1.86%)
Jun 26, 2023 5.830 6.070 5.680 5.910 347,140 +0.06(+1.03%)
Jun 23, 2023 5.740 5.890 5.470 5.850 820,158 +0.02(+0.34%)
Jun 22, 2023 5.890 5.890 5.630 5.830 144,794 -0.09(-1.52%)
Jun 21, 2023 6.190 6.190 5.840 5.920 152,412 -0.19(-3.11%)
Jun 20, 2023 5.910 6.160 5.760 6.110 325,950 +0.15(+2.52%)
Jun 16, 2023 6.390 6.390 5.860 5.960 373,926 -0.31(-4.94%)
Jun 15, 2023 5.880 6.460 5.865 6.270 339,855 +1.28(+25.65%)
May 08, 2023 4.890 5.050 4.750 4.990 276,975 +0.09(+1.84%)
May 05, 2023 4.780 4.910 4.690 4.900 175,010 +0.14(+2.94%)
May 04, 2023 4.790 4.870 4.630 4.760 166,089 -0.06(-1.24%)
May 03, 2023 4.500 4.880 4.355 4.820 199,527 +0.35(+7.83%)
May 02, 2023 4.620 4.730 4.390 4.470 191,210 -0.18(-3.87%)
May 01, 2023 4.590 4.720 4.590 4.650 165,914 +0.04(+0.87%)
Apr 28, 2023 4.490 4.820 4.320 4.610 273,809 +0.07(+1.54%)
Apr 27, 2023 4.520 4.680 4.330 4.540 240,346 +0.08(+1.79%)
Apr 26, 2023 4.420 4.826 4.275 4.460 374,638 +0.02(+0.45%)
Apr 25, 2023 4.320 4.710 4.320 4.440 510,482 +0.08(+1.83%)
Apr 24, 2023 4.710 4.730 4.280 4.360 356,035 -0.40(-8.40%)
Apr 21, 2023 4.770 4.900 4.720 4.760 306,187 -0.02(-0.42%)
Apr 20, 2023 4.580 4.825 4.530 4.780 350,446 +0.10(+2.14%)
Apr 19, 2023 4.360 4.785 4.360 4.680 298,549 +0.25(+5.76%)
Apr 18, 2023 4.560 4.574 4.229 4.425 340,976 -0.15(-3.17%)
Apr 17, 2023 4.420 4.660 4.350 4.570 366,776 +0.18(+4.10%)
Apr 14, 2023 4.560 4.620 4.330 4.390 325,816 -0.18(-3.94%)
Apr 13, 2023 4.190 4.750 4.190 4.570 415,882 +0.41(+9.86%)
Apr 12, 2023 4.170 4.420 4.040 4.160 404,090 +0.09(+2.21%)
Apr 11, 2023 3.910 4.290 3.910 4.070 707,016 +0.13(+3.30%)
Apr 10, 2023 4.100 4.100 3.840 3.940 1,442,326 -0.16(-3.90%)
Apr 06, 2023 4.360 4.360 4.030 4.100 525,351 -0.19(-4.43%)
Apr 05, 2023 4.210 4.340 4.180 4.290 827,409 +0.02(+0.47%)
Apr 04, 2023 4.640 4.650 4.180 4.270 839,561 -0.38(-8.17%)
Apr 03, 2023 4.740 4.820 4.570 4.650 764,428 -0.12(-2.52%)
Mar 31, 2023 4.800 4.915 4.670 4.770 793,407 -0.01(-0.21%)
Mar 30, 2023 5.160 5.230 4.680 4.780 610,461 -0.28(-5.53%)
Mar 29, 2023 4.910 5.255 4.860 5.060 501,366 +0.20(+4.12%)
Mar 28, 2023 5.020 5.100 4.840 4.860 528,262 -0.19(-3.76%)
Mar 27, 2023 5.050 5.190 4.990 5.050 702,114 +0.02(+0.40%)
Mar 24, 2023 4.990 5.110 4.930 5.030 486,494 -0.03(-0.59%)
Mar 23, 2023 4.970 5.250 4.930 5.060 568,636 +0.11(+2.22%)
Mar 22, 2023 5.420 5.420 4.920 4.950 520,687 -0.47(-8.67%)
Mar 21, 2023 5.580 5.590 5.390 5.420 550,246 -0.07(-1.28%)
Mar 20, 2023 5.510 5.620 5.350 5.490 852,964 +0.04(+0.73%)
Mar 17, 2023 5.620 5.670 5.300 5.450 4,823,503 -0.25(-4.39%)
Mar 16, 2023 5.520 5.880 5.300 5.700 943,680 +0.15(+2.70%)
Mar 15, 2023 5.540 5.710 5.380 5.550 1,471,107 -0.10(-1.77%)
Mar 14, 2023 5.680 5.827 5.470 5.650 1,267,965 +0.12(+2.17%)
Mar 13, 2023 5.280 5.660 5.240 5.530 1,254,174 +0.15(+2.79%)
Mar 10, 2023 5.530 5.600 5.090 5.380 1,141,498 -0.10(-1.82%)
Mar 09, 2023 5.870 5.940 5.390 5.480 751,930 -0.38(-6.48%)
Mar 08, 2023 5.980 6.080 5.690 5.860 795,026 -0.15(-2.50%)
Mar 07, 2023 5.810 6.235 5.705 6.010 664,866 +0.21(+3.62%)
Mar 06, 2023 5.900 6.007 5.560 5.800 637,641 -0.10(-1.69%)
Mar 03, 2023 5.930 6.050 5.745 5.900 682,378 -0.00(-0.08%)
Mar 02, 2023 6.140 6.200 5.780 5.905 799,079 -0.29(-4.60%)
Mar 01, 2023 7.150 7.340 6.090 6.190 879,364 -1.02(-14.15%)
Feb 28, 2023 7.350 7.510 7.115 7.210 510,460 -0.09(-1.23%)
Feb 27, 2023 7.200 7.370 7.190 7.300 521,270 +0.14(+1.96%)
Feb 24, 2023 7.150 7.205 6.950 7.160 555,103 -0.13(-1.78%)
Feb 23, 2023 7.590 7.590 7.160 7.290 578,319 -0.22(-2.93%)
Feb 22, 2023 7.380 7.540 7.280 7.510 343,369 +0.14(+1.90%)
Feb 21, 2023 7.790 7.845 7.360 7.370 540,294 -0.56(-7.06%)
Feb 17, 2023 7.590 7.950 7.490 7.930 376,796 +0.35(+4.62%)
Feb 16, 2023 7.380 7.695 7.280 7.580 627,902 +0.06(+0.80%)
Feb 15, 2023 7.650 7.790 7.490 7.520 587,868 -0.21(-2.72%)
Feb 14, 2023 7.660 8.060 7.510 7.730 949,931 +0.07(+0.91%)
Feb 13, 2023 7.440 7.695 7.390 7.660 407,619 +0.15(+2.00%)
Feb 10, 2023 7.290 7.570 7.145 7.510 447,014 +0.19(+2.60%)
Feb 09, 2023 7.540 7.700 7.120 7.320 559,387 -0.20(-2.66%)
Feb 08, 2023 8.000 8.050 7.400 7.520 500,524 -0.53(-6.58%)
Feb 07, 2023 8.070 8.155 7.840 8.050 375,827 -0.02(-0.25%)
Feb 06, 2023 8.170 8.320 7.995 8.070 358,207 -0.17(-2.06%)
Feb 03, 2023 8.500 8.735 8.220 8.240 349,239 -0.45(-5.18%)
Feb 02, 2023 8.500 8.890 8.395 8.690 865,309 +0.42(+5.08%)
Feb 01, 2023 8.200 8.360 7.910 8.270 601,062 +0.07(+0.85%)
Jan 31, 2023 8.160 8.310 8.160 8.200 321,241 +0.04(+0.49%)
Jan 30, 2023 8.170 8.300 8.130 8.160 351,864 -0.11(-1.33%)
Jan 27, 2023 8.220 8.420 8.220 8.270 230,946 +0.00(+0.00%)
Jan 26, 2023 8.310 8.570 8.065 8.270 319,438 +0.03(+0.36%)
Jan 25, 2023 8.030 8.300 8.000 8.240 489,398 +0.10(+1.23%)
Jan 24, 2023 7.990 8.290 7.980 8.140 332,989 +0.09(+1.12%)
Jan 23, 2023 8.000 8.180 7.840 8.050 455,363 +0.10(+1.26%)
Jan 20, 2023 8.010 8.100 7.710 7.950 461,845 +0.10(+1.27%)
Jan 19, 2023 7.850 8.030 7.800 7.850 442,033 -0.06(-0.76%)
Jan 18, 2023 8.310 8.570 7.880 7.910 388,791 -0.31(-3.77%)
Jan 17, 2023 8.270 8.350 7.920 8.220 653,823 -0.02(-0.24%)
Jan 13, 2023 8.700 8.940 8.000 8.240 784,560 -0.60(-6.79%)
Jan 12, 2023 8.200 8.890 8.010 8.840 482,460 +0.71(+8.73%)
Jan 11, 2023 8.030 8.290 7.900 8.130 390,230 +0.07(+0.87%)
Jan 10, 2023 7.810 8.260 7.800 8.060 736,283 +0.24(+3.07%)
Jan 09, 2023 8.840 9.150 7.570 7.820 712,610 -0.84(-9.70%)
Jan 06, 2023 8.880 9.015 8.410 8.660 391,880 -0.20(-2.26%)
Jan 05, 2023 9.120 9.120 8.680 8.860 309,417 -0.30(-3.28%)
Jan 04, 2023 8.520 9.250 8.420 9.160 370,976 +0.68(+8.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.