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 )

2.100 -0.050 (-2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2023 5.310 5.490 5.210 5.350 693,140 +0.04(+0.75%)
May 30, 2023 5.400 5.610 5.250 5.310 200,636 -0.08(-1.48%)
May 26, 2023 5.470 5.560 5.310 5.390 110,834 -0.07(-1.28%)
May 25, 2023 5.600 5.640 5.400 5.460 144,201 -0.11(-1.97%)
May 24, 2023 5.660 5.810 5.340 5.570 230,616 -0.10(-1.76%)
May 23, 2023 5.730 5.980 5.650 5.670 220,771 -0.06(-1.05%)
May 22, 2023 5.590 6.027 5.520 5.730 283,280 +0.08(+1.42%)
May 19, 2023 5.720 5.940 5.590 5.650 244,877 -0.01(-0.18%)
May 18, 2023 5.580 5.750 5.390 5.660 239,771 +0.01(+0.18%)
May 17, 2023 5.720 5.830 5.510 5.650 329,433 +0.03(+0.53%)
May 16, 2023 5.630 5.740 5.291 5.620 299,727 -0.16(-2.77%)
May 15, 2023 5.750 6.000 5.640 5.780 192,625 +0.08(+1.40%)
May 12, 2023 5.640 5.810 5.530 5.700 343,789 +0.06(+1.06%)
May 11, 2023 5.510 5.878 5.330 5.640 343,878 +0.18(+3.30%)
May 10, 2023 5.200 5.620 5.015 5.460 428,814 +0.42(+8.33%)
May 09, 2023 4.940 5.040 4.620 5.040 281,620 +0.05(+1.00%)
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 6.140 5.780 5.905 799,079 -0.29(-4.60%)
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.