XNAS
Datos históricos de PMV Pharmaceuticals, Inc.
PMV Pharmaceuticals, Inc. · PMVP
$1.57
▲ +0.01 (+0.33%)
Última operación · 10/10/2026, 17:20:13 UTC
- Variación en el periodo
- +12.59%
- Máximo
- US$1.91
- 1 de octubre de 2026
- Mínimo
- US$1.02
- 5 de febrero de 2026
- Volumen medio diario
- 0.51 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.49 | 1.61 | 1.48 | 1.52 | +2.01% | 891,743.716 |
| 8 oct 2026 | 1.51 | 1.54 | 1.46 | 1.49 | −0.67% | 461,395.448 |
| 7 oct 2026 | 1.59 | 1.60 | 1.48 | 1.50 | −6.83% | 607,439.289 |
| 6 oct 2026 | 1.78 | 1.81 | 1.59 | 1.61 | −9.55% | 616,108.927 |
| 5 oct 2026 | 1.80 | 1.84 | 1.70 | 1.78 | −0.56% | 1.19 M |
| 2 oct 2026 | 1.75 | 1.87 | 1.68 | 1.79 | +2.29% | 3.74 M |
| 1 oct 2026 | 1.68 | 1.91 | 1.63 | 1.75 | +4.79% | 1.65 M |
| 30 sep 2026 | 1.44 | 1.73 | 1.44 | 1.67 | +16.78% | 3.13 M |
| 29 sep 2026 | 1.37 | 1.45 | 1.36 | 1.43 | +5.15% | 550,859.668 |
| 28 sep 2026 | 1.34 | 1.39 | 1.30 | 1.36 | +2.26% | 341,564.042 |
| 25 sep 2026 | 1.32 | 1.38 | 1.29 | 1.33 | −0.37% | 271,150.558 |
| 24 sep 2026 | 1.36 | 1.40 | 1.28 | 1.34 | −2.55% | 486,346.208 |
| 23 sep 2026 | 1.51 | 1.52 | 1.37 | 1.37 | −9.27% | 574,275.362 |
| 22 sep 2026 | 1.47 | 1.53 | 1.46 | 1.51 | +2.37% | 316,917.806 |
| 21 sep 2026 | 1.50 | 1.51 | 1.45 | 1.48 | −1.67% | 329,961.102 |
| 18 sep 2026 | 1.46 | 1.52 | 1.43 | 1.50 | +2.74% | 1.18 M |
| 17 sep 2026 | 1.43 | 1.50 | 1.42 | 1.46 | +2.10% | 430,796.315 |
| 16 sep 2026 | 1.37 | 1.51 | 1.37 | 1.43 | +5.15% | 1.02 M |
| 15 sep 2026 | 1.45 | 1.45 | 1.35 | 1.36 | −6.85% | 705,951.434 |
| 14 sep 2026 | 1.42 | 1.50 | 1.38 | 1.46 | +4.29% | 1.11 M |
| 11 sep 2026 | 1.45 | 1.51 | 1.40 | 1.40 | −2.78% | 539,350.505 |
| 10 sep 2026 | 1.34 | 1.45 | 1.34 | 1.44 | +4.73% | 673,563.85 |
| 9 sep 2026 | 1.34 | 1.39 | 1.34 | 1.38 | +2.61% | 420,099.53 |
| 8 sep 2026 | 1.31 | 1.38 | 1.29 | 1.34 | +3.88% | 1.16 M |
| 4 sep 2026 | 1.24 | 1.35 | 1.24 | 1.29 | +4.03% | 529,983.636 |
| 3 sep 2026 | 1.26 | 1.29 | 1.20 | 1.24 | −1.59% | 576,324.592 |
| 2 sep 2026 | 1.26 | 1.29 | 1.24 | 1.26 | −2.33% | 704,362.453 |
| 1 sep 2026 | 1.15 | 1.31 | 1.12 | 1.29 | +6.61% | 6.82 M |
| 31 ago 2026 | 1.24 | 1.24 | 1.21 | 1.21 | −0.82% | 1.12 M |
| 28 ago 2026 | 1.25 | 1.25 | 1.22 | 1.22 | −1.61% | 90,896.26 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.