PMV Pharmaceuticals, Inc. PMVP
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,79+0,04 (+2,29 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,79 | +2,29 % | $1,75 | $1,87 | $1,68 | 3,74M |
| 2026-10-01 | $1,75 | +4,79 % | $1,68 | $1,91 | $1,63 | 1,65M |
| 2026-09-30 | $1,67 | +16,78 % | $1,44 | $1,73 | $1,44 | 3,12M |
| 2026-09-29 | $1,43 | +5,15 % | $1,37 | $1,45 | $1,36 | 550,90K |
| 2026-09-28 | $1,36 | +2,26 % | $1,34 | $1,39 | $1,30 | 336,10K |
| 2026-09-25 | $1,33 | -0,37 % | $1,32 | $1,38 | $1,29 | 271,20K |
| 2026-09-24 | $1,34 | -2,55 % | $1,36 | $1,40 | $1,28 | 486,30K |
| 2026-09-23 | $1,37 | -9,27 % | $1,51 | $1,52 | $1,37 | 570,70K |
| 2026-09-22 | $1,51 | +2,37 % | $1,47 | $1,52 | $1,46 | 316,90K |
| 2026-09-21 | $1,48 | -1,67 % | $1,50 | $1,51 | $1,45 | 330,00K |
| 2026-09-18 | $1,50 | +2,74 % | $1,46 | $1,52 | $1,43 | 1,18M |
| 2026-09-17 | $1,46 | +2,10 % | $1,43 | $1,50 | $1,42 | 430,80K |
| 2026-09-16 | $1,43 | +5,15 % | $1,37 | $1,51 | $1,37 | 1,02M |
| 2026-09-15 | $1,36 | -6,85 % | $1,45 | $1,45 | $1,35 | 705,40K |
| 2026-09-14 | $1,46 | +4,29 % | $1,42 | $1,50 | $1,38 | 1,11M |
| 2026-09-11 | $1,40 | -2,78 % | $1,45 | $1,50 | $1,40 | 538,60K |
| 2026-09-10 | $1,44 | +4,73 % | $1,34 | $1,45 | $1,34 | 673,60K |
| 2026-09-09 | $1,38 | +2,61 % | $1,34 | $1,39 | $1,34 | 419,10K |
| 2026-09-08 | $1,34 | +3,88 % | $1,31 | $1,38 | $1,29 | 1,16M |
| 2026-09-04 | $1,29 | +4,03 % | $1,24 | $1,35 | $1,24 | 530,00K |
| 2026-09-03 | $1,24 | -1,59 % | $1,26 | $1,29 | $1,20 | 576,30K |
| 2026-09-02 | $1,26 | -2,33 % | $1,26 | $1,29 | $1,24 | 704,30K |
| 2026-09-01 | $1,29 | +6,61 % | $1,15 | $1,31 | $1,12 | 6,82M |
| 2026-08-31 | $1,21 | -0,82 % | $1,24 | $1,24 | $1,21 | 1,12M |
| 2026-08-28 | $1,22 | -1,61 % | $1,25 | $1,25 | $1,22 | 90,90K |
| 2026-08-27 | $1,24 | -5,34 % | $1,30 | $1,31 | $1,22 | 197,50K |
| 2026-08-26 | $1,31 | +0,38 % | $1,30 | $1,32 | $1,29 | 94,50K |
| 2026-08-25 | $1,30 | 0,00 % | $1,31 | $1,32 | $1,29 | 211,70K |
| 2026-08-24 | $1,30 | -1,88 % | $1,34 | $1,36 | $1,30 | 168,30K |
| 2026-08-21 | $1,33 | +2,31 % | $1,32 | $1,34 | $1,30 | 131,30K |
| 2026-08-20 | $1,30 | +1,56 % | $1,29 | $1,35 | $1,27 | 458,10K |
| 2026-08-19 | $1,28 | +3,23 % | $1,26 | $1,28 | $1,24 | 183,70K |
| 2026-08-18 | $1,24 | -0,80 % | $1,22 | $1,27 | $1,22 | 104,80K |
| 2026-08-17 | $1,25 | -0,79 % | $1,26 | $1,28 | $1,25 | 241,60K |
| 2026-08-14 | $1,26 | +3,70 % | $1,23 | $1,28 | $1,22 | 189,80K |
| 2026-08-13 | $1,22 | -3,57 % | $1,29 | $1,29 | $1,21 | 81,20K |
| 2026-08-12 | $1,26 | -3,08 % | $1,30 | $1,33 | $1,25 | 208,30K |
| 2026-08-11 | $1,30 | +5,69 % | $1,22 | $1,33 | $1,22 | 314,90K |
| 2026-08-10 | $1,23 | +3,36 % | $1,19 | $1,24 | $1,16 | 134,90K |
| 2026-08-07 | $1,19 | +0,85 % | $1,18 | $1,21 | $1,16 | 118,40K |
| 2026-08-06 | $1,18 | +0,85 % | $1,17 | $1,20 | $1,15 | 124,20K |
| 2026-08-05 | $1,17 | 0,00 % | $1,18 | $1,19 | $1,16 | 137,60K |
| 2026-08-04 | $1,17 | +4,46 % | $1,14 | $1,18 | $1,10 | 410,20K |
| 2026-08-03 | $1,12 | +0,90 % | $1,11 | $1,16 | $1,04 | 2,11M |
| 2026-07-31 | $1,11 | -1,77 % | $1,13 | $1,13 | $1,10 | 111,60K |
| 2026-07-30 | $1,13 | +5,61 % | $1,06 | $1,14 | $1,05 | 480,90K |
| 2026-07-29 | $1,07 | -2,73 % | $1,12 | $1,12 | $1,06 | 375,90K |
| 2026-07-28 | $1,10 | -6,78 % | $1,17 | $1,17 | $1,10 | 472,00K |
| 2026-07-27 | $1,18 | -4,84 % | $1,24 | $1,28 | $1,16 | 226,00K |
| 2026-07-24 | $1,24 | -6,77 % | $1,34 | $1,35 | $1,23 | 132,00K |
| 2026-07-23 | $1,33 | 0,00 % | $1,31 | $1,39 | $1,31 | 250,90K |
| 2026-07-22 | $1,33 | +1,53 % | $1,31 | $1,36 | $1,29 | 97,50K |
| 2026-07-21 | $1,31 | +2,34 % | $1,28 | $1,32 | $1,28 | 74,20K |
| 2026-07-20 | $1,28 | -4,48 % | $1,32 | $1,33 | $1,27 | 127,70K |
| 2026-07-17 | $1,34 | +3,08 % | $1,29 | $1,39 | $1,28 | 167,20K |
| 2026-07-16 | $1,30 | -7,14 % | $1,40 | $1,40 | $1,26 | 217,40K |
| 2026-07-15 | $1,40 | -1,41 % | $1,42 | $1,45 | $1,36 | 471,60K |
| 2026-07-14 | $1,42 | +10,94 % | $1,30 | $1,44 | $1,28 | 1,12M |
| 2026-07-13 | $1,28 | +3,23 % | $1,24 | $1,35 | $1,24 | 889,70K |
| 2026-07-10 | $1,24 | 0,00 % | $1,23 | $1,26 | $1,20 | 172,00K |
| 2026-07-09 | $1,24 | -0,80 % | $1,24 | $1,26 | $1,22 | 105,40K |
| 2026-07-08 | $1,25 | +0,81 % | $1,25 | $1,28 | $1,22 | 382,80K |
| 2026-07-07 | $1,24 | +2,90 % | $1,23 | $1,27 | $1,21 | 170,50K |
| 2026-07-06 | $1,21 | -1,23 % | $1,24 | $1,24 | $1,20 | 170,90K |
| 2026-07-02 | $1,22 | -1,61 % | $1,24 | $1,25 | $1,20 | 143,40K |
| 2026-07-01 | $1,24 | -7,46 % | $1,34 | $1,34 | $1,20 | 254,30K |
| 2026-06-30 | $1,34 | +3,88 % | $1,31 | $1,34 | $1,29 | 369,70K |
| 2026-06-29 | $1,29 | +8,40 % | $1,19 | $1,30 | $1,19 | 542,90K |
| 2026-06-26 | $1,19 | +3,48 % | $1,17 | $1,19 | $1,15 | 178,00K |
| 2026-06-25 | $1,15 | -2,54 % | $1,18 | $1,21 | $1,14 | 223,40K |
| 2026-06-24 | $1,18 | -2,48 % | $1,19 | $1,27 | $1,17 | 466,50K |
| 2026-06-23 | $1,21 | +6,14 % | $1,16 | $1,26 | $1,16 | 678,00K |
| 2026-06-22 | $1,14 | +0,88 % | $1,12 | $1,18 | $1,09 | 498,80K |
| 2026-06-18 | $1,13 | +2,73 % | $1,11 | $1,15 | $1,09 | 242,60K |
| 2026-06-17 | $1,10 | +1,85 % | $1,09 | $1,14 | $1,06 | 200,40K |
| 2026-06-16 | $1,08 | +1,89 % | $1,07 | $1,08 | $1,06 | 120,50K |
| 2026-06-15 | $1,06 | -4,50 % | $1,11 | $1,14 | $1,05 | 197,90K |
| 2026-06-12 | $1,11 | +1,83 % | $1,08 | $1,12 | $1,07 | 120,50K |
| 2026-06-11 | $1,09 | +2,83 % | $1,06 | $1,09 | $1,03 | 368,40K |
| 2026-06-10 | $1,06 | +0,95 % | $1,07 | $1,10 | $1,05 | 150,60K |
| 2026-06-09 | $1,05 | -3,67 % | $1,09 | $1,12 | $1,04 | 226,50K |
| 2026-06-08 | $1,09 | -2,68 % | $1,14 | $1,14 | $1,09 | 185,40K |
| 2026-06-05 | $1,12 | -5,88 % | $1,18 | $1,18 | $1,12 | 319,60K |
| 2026-06-04 | $1,19 | +2,59 % | $1,17 | $1,20 | $1,16 | 114,90K |
| 2026-06-03 | $1,16 | -1,69 % | $1,18 | $1,20 | $1,15 | 269,90K |
| 2026-06-02 | $1,18 | -4,07 % | $1,24 | $1,28 | $1,18 | 422,20K |
| 2026-06-01 | $1,23 | +2,50 % | $1,23 | $1,25 | $1,18 | 443,30K |
| 2026-05-29 | $1,20 | +0,84 % | $1,20 | $1,21 | $1,17 | 409,90K |
| 2026-05-28 | $1,19 | -0,83 % | $1,20 | $1,23 | $1,19 | 478,10K |
| 2026-05-27 | $1,20 | -2,44 % | $1,24 | $1,25 | $1,20 | 362,20K |