Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Pmv Pharmaceuticals Inc (NQ: PMVP )

2.150 -0.010 (-0.46%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 16, 2024 2.180 2.205 2.120 2.150 1,024,309 -0.01(-0.46%)
May 15, 2024 2.160 2.230 2.115 2.160 398,568 +0.02(+0.93%)
May 14, 2024 2.140 2.210 2.050 2.140 330,842 +0.01(+0.47%)
May 13, 2024 2.160 2.260 2.100 2.130 565,262 +0.09(+4.41%)
May 10, 2024 2.110 2.160 1.975 2.040 311,504 -0.06(-2.86%)
May 09, 2024 2.130 2.140 2.045 2.100 261,934 -0.06(-2.78%)
May 08, 2024 2.170 2.250 2.110 2.160 735,927 -0.02(-0.92%)
May 07, 2024 2.080 2.210 2.065 2.180 743,654 +0.08(+3.81%)
May 06, 2024 2.020 2.190 1.958 2.100 1,436,002 +0.11(+5.53%)
May 03, 2024 1.920 2.010 1.890 1.990 1,272,571 +0.12(+6.42%)
May 02, 2024 1.870 1.915 1.830 1.870 292,245 +0.01(+0.54%)
May 01, 2024 1.810 1.880 1.805 1.860 426,664 +0.06(+3.33%)
Apr 30, 2024 1.760 1.830 1.725 1.800 217,658 +0.03(+1.69%)
Apr 29, 2024 1.760 1.840 1.750 1.770 263,319 +0.02(+1.14%)
Apr 26, 2024 1.720 1.770 1.690 1.750 336,037 +0.04(+2.34%)
Apr 25, 2024 1.670 1.720 1.655 1.710 348,250 +0.02(+1.18%)
Apr 24, 2024 1.800 1.800 1.690 1.690 201,882 -0.11(-6.37%)
Apr 23, 2024 1.730 1.850 1.710 1.805 371,068 +0.07(+4.34%)
Apr 22, 2024 1.620 1.755 1.600 1.730 538,724 +0.12(+7.45%)
Apr 19, 2024 1.600 1.655 1.580 1.610 479,633 -0.01(-0.62%)
Apr 18, 2024 1.640 1.660 1.580 1.620 464,028 +0.01(+0.62%)
Apr 17, 2024 1.600 1.660 1.600 1.610 277,479 +0.01(+0.63%)
Apr 16, 2024 1.600 1.645 1.570 1.600 330,778 -0.03(-2.14%)
Apr 15, 2024 1.810 1.810 1.610 1.635 585,871 -0.16(-8.66%)
Apr 12, 2024 1.660 1.820 1.640 1.790 1,703,346 +0.21(+13.29%)
Apr 11, 2024 1.530 1.600 1.520 1.580 255,904 +0.07(+4.64%)
Apr 10, 2024 1.540 1.575 1.490 1.510 411,443 -0.07(-4.43%)
Apr 09, 2024 1.560 1.605 1.520 1.580 355,988 +0.02(+1.28%)
Apr 08, 2024 1.610 1.615 1.510 1.560 519,078 -0.04(-2.50%)
Apr 05, 2024 1.600 1.620 1.560 1.600 297,378 +0.00(+0.00%)
Apr 04, 2024 1.720 1.730 1.570 1.600 649,955 -0.10(-5.88%)
Apr 03, 2024 1.760 1.810 1.680 1.700 577,838 -0.09(-5.03%)
Apr 02, 2024 1.750 1.840 1.740 1.790 285,942 +0.01(+0.56%)
Apr 01, 2024 1.700 1.790 1.625 1.780 460,090 +0.08(+4.71%)
Mar 28, 2024 1.650 1.710 1.640 1.700 643,441 +0.05(+3.03%)
Mar 27, 2024 1.640 1.715 1.580 1.650 889,073 -0.01(-0.60%)
Mar 26, 2024 1.720 1.740 1.645 1.660 502,747 -0.04(-2.35%)
Mar 25, 2024 1.700 1.760 1.700 1.700 676,952 +0.01(+0.59%)
Mar 22, 2024 1.710 1.710 1.640 1.690 553,729 -0.03(-1.74%)
Mar 21, 2024 1.700 1.790 1.700 1.720 318,168 +0.05(+2.99%)
Mar 20, 2024 1.670 1.710 1.600 1.670 572,776 -0.02(-1.18%)
Mar 19, 2024 1.770 1.790 1.670 1.690 768,086 +0.02(+1.20%)
Mar 18, 2024 1.760 1.810 1.670 1.670 372,262 -0.09(-5.11%)
Mar 15, 2024 1.650 1.770 1.640 1.760 963,943 +0.11(+6.67%)
Mar 14, 2024 1.620 1.710 1.615 1.650 582,922 +0.05(+3.12%)
Mar 13, 2024 1.670 1.730 1.600 1.600 564,162 -0.05(-3.03%)
Mar 12, 2024 1.640 1.670 1.500 1.650 1,999,479 +0.02(+1.23%)
Mar 11, 2024 1.700 1.730 1.620 1.630 982,048 -0.07(-4.12%)
Mar 08, 2024 1.870 1.880 1.630 1.700 1,157,644 -0.16(-8.60%)
Mar 07, 2024 1.950 1.950 1.840 1.860 917,396 -0.07(-3.63%)
Mar 06, 2024 1.890 1.940 1.840 1.930 274,201 +0.05(+2.66%)
Mar 05, 2024 1.870 1.910 1.810 1.880 425,225 +0.01(+0.53%)
Mar 04, 2024 1.900 1.900 1.805 1.870 575,004 -0.00(-0.27%)
Mar 01, 2024 1.800 2.110 1.800 1.875 839,381 +0.02(+1.35%)
Feb 29, 2024 1.860 1.905 1.770 1.850 356,437 +0.04(+2.21%)
Feb 28, 2024 1.910 1.910 1.790 1.810 383,216 -0.07(-3.72%)
Feb 27, 2024 1.810 1.925 1.780 1.880 388,319 +0.08(+4.44%)
Feb 26, 2024 1.700 1.825 1.670 1.800 586,504 +0.13(+7.78%)
Feb 23, 2024 1.730 1.760 1.650 1.670 383,514 -0.06(-3.47%)
Feb 22, 2024 1.670 1.765 1.650 1.730 345,203 +0.04(+2.37%)
Feb 21, 2024 1.600 1.700 1.585 1.690 397,789 +0.09(+5.62%)
Feb 20, 2024 1.560 1.610 1.520 1.600 324,560 +0.06(+3.90%)
Feb 16, 2024 1.530 1.560 1.495 1.540 328,936 +0.01(+0.65%)
Feb 15, 2024 1.550 1.595 1.520 1.530 390,069 +0.02(+1.32%)
Feb 14, 2024 1.540 1.545 1.460 1.510 1,735,026 -0.01(-0.66%)
Feb 13, 2024 1.600 1.620 1.500 1.520 664,319 -0.15(-8.98%)
Feb 12, 2024 1.680 1.715 1.570 1.670 1,027,256 -0.01(-0.60%)
Feb 09, 2024 1.700 1.730 1.655 1.680 808,226 -0.01(-0.59%)
Feb 08, 2024 1.710 1.770 1.660 1.690 597,338 -0.02(-1.17%)
Feb 07, 2024 1.750 1.750 1.660 1.710 475,213 -0.04(-2.01%)
Feb 06, 2024 1.720 1.765 1.655 1.745 225,087 -0.00(-0.29%)
Feb 05, 2024 1.770 1.770 1.660 1.750 282,782 -0.03(-1.69%)
Feb 02, 2024 1.770 1.800 1.710 1.780 282,890 -0.01(-0.56%)
Feb 01, 2024 1.790 1.850 1.740 1.790 500,250 +0.03(+1.70%)
Jan 31, 2024 1.780 1.830 1.730 1.760 448,172 -0.05(-2.76%)
Jan 30, 2024 1.840 1.860 1.710 1.810 436,970 -0.05(-2.69%)
Jan 29, 2024 1.740 1.860 1.665 1.860 537,830 +0.16(+9.41%)
Jan 26, 2024 1.740 1.770 1.640 1.700 290,609 -0.02(-1.16%)
Jan 25, 2024 1.730 1.790 1.620 1.720 231,063 +0.02(+1.18%)
Jan 24, 2024 1.760 1.950 1.655 1.700 689,842 +0.00(+0.00%)
Jan 23, 2024 1.600 1.735 1.600 1.700 735,108 +0.08(+4.94%)
Jan 22, 2024 1.700 1.700 1.530 1.620 591,528 +0.01(+0.62%)
Jan 19, 2024 1.830 1.830 1.515 1.610 721,372 -0.19(-10.56%)
Jan 18, 2024 1.910 1.920 1.790 1.800 239,773 -0.11(-5.76%)
Jan 17, 2024 1.990 1.990 1.810 1.910 392,300 -0.12(-5.91%)
Jan 16, 2024 2.230 2.225 2.000 2.030 331,992 -0.22(-9.78%)
Jan 12, 2024 2.420 2.560 2.230 2.250 300,463 -0.12(-4.86%)
Jan 11, 2024 2.540 2.540 2.350 2.365 271,997 -0.19(-7.62%)
Jan 10, 2024 2.600 2.720 2.510 2.560 273,412 -0.04(-1.54%)
Jan 09, 2024 2.800 2.800 2.575 2.600 273,074 -0.18(-6.47%)
Jan 08, 2024 2.670 2.790 2.530 2.780 460,682 +0.09(+3.35%)
Jan 05, 2024 2.820 2.820 2.660 2.690 296,183 -0.17(-5.94%)
Jan 04, 2024 2.970 2.980 2.790 2.860 251,016 -0.10(-3.38%)
Jan 03, 2024 3.120 3.190 2.910 2.960 346,941 -0.16(-5.13%)
Jan 02, 2024 3.100 3.470 3.070 3.120 722,245 +0.02(+0.65%)
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%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.