Premium
PMV Pharmaceuticals Inc (PMVP)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -5.30303030303 | 1.32 | 1.3968 | 1.2 | 180856 | 1.2588217 | CS |
| 4 | -0.16 | -11.3475177305 | 1.41 | 1.465 | 1.2 | 140699 | 1.3556748 | CS |
| 12 | -0.3 | -19.3548387097 | 1.55 | 1.6206 | 1.2 | 152122 | 1.41238694 | CS |
| 26 | -0.23 | -15.5405405405 | 1.48 | 1.82 | 1.2 | 177322 | 1.51907717 | CS |
| 52 | -0.45 | -26.4705882353 | 1.7 | 2.26 | 1.2 | 293074 | 1.66815717 | CS |
| 156 | -18.43 | -93.6483739837 | 19.68 | 24.265 | 1.175 | 583374 | 8.14708918 | CS |
| 260 | -33.8 | -96.4336661912 | 35.05 | 63.22 | 1.175 | 508547 | 12.60762923 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 1.22 | -0.02 | -1.61 | 1.26 | 1.2612 | 1.2 | 26682 |
| 1741390500 | 1.24 | 0.01 | 0.81 | 1.2599 | 1.2788 | 1.2 | 257190 |
| 1741304100 | 1.23 | -0.14 | -10.22 | 1.33 | 1.3399 | 1.23 | 326655 |
| 1741217700 | 1.37 | 0.08 | 6.20 | 1.33 | 1.3968 | 1.31 | 79638 |
| 1741131300 | 1.29 | -0.03 | -2.27 | 1.32 | 1.32 | 1.23 | 207368 |
| 1741044900 | 1.32 | -0.05 | -3.65 | 1.33 | 1.43 | 1.3 | 206434 |
| 1740785700 | 1.37 | -0.04 | -2.84 | 1.4 | 1.42 | 1.37 | 73170 |
| 1740699300 | 1.41 | -0.02 | -1.40 | 1.44 | 1.44 | 1.395 | 90697 |
| 1740612900 | 1.43 | 0 | 0.00 | 1.41 | 1.44 | 1.4029 | 86656 |
| 1740526500 | 1.43 | 0 | 0.00 | 1.435 | 1.44 | 1.3899999 | 113603 |
| 1740440100 | 1.43 | 0.02 | 1.42 | 1.44 | 1.44 | 1.4 | 92324 |
| 1740180900 | 1.41 | -0.01 | -0.70 | 1.41 | 1.43 | 1.41 | 129841 |
| 1740094500 | 1.42 | -0.02 | -1.39 | 1.44 | 1.44 | 1.42 | 90446 |
| 1740008100 | 1.44 | 0.07 | 5.11 | 1.36 | 1.465 | 1.36 | 512159 |
| 1739921700 | 1.37 | -0.02 | -1.44 | 1.385 | 1.3899999 | 1.37 | 74372 |
| 1739576100 | 1.3899999 | -0.03 | -2.11 | 1.43 | 1.44 | 1.37 | 63685 |
| 1739489700 | 1.42 | 0.06 | 4.41 | 1.37 | 1.43 | 1.36 | 72196 |
| 1739403300 | 1.36 | -0.04 | -2.86 | 1.4 | 1.4 | 1.35 | 97283 |
| 1739316900 | 1.4 | -0.03 | -2.10 | 1.41 | 1.41 | 1.3799999 | 61645 |
| 1739230500 | 1.43 | -0.01 | -0.69 | 1.44 | 1.44 | 1.395 | 127892 |
| 1738971300 | 1.44 | 0.01 | 0.70 | 1.43 | 1.44 | 1.42 | 133315 |
| 1738884900 | 1.43 | 0 | 0.00 | 1.45 | 1.45 | 1.4 | 35273 |
| 1738798500 | 1.43 | -0.01 | -0.69 | 1.44 | 1.45 | 1.4 | 67570 |
| 1738712100 | 1.44 | 0 | 0.00 | 1.42 | 1.44 | 1.41 | 56211 |
| 1738625700 | 1.44 | 0.02 | 1.41 | 1.3799999 | 1.44 | 1.3799999 | 115687 |
| 1738366500 | 1.42 | -0.02 | -1.39 | 1.45 | 1.45 | 1.42 | 53355 |
| 1738280100 | 1.44 | 0.01 | 0.70 | 1.44 | 1.46 | 1.42 | 72454 |
| 1738193700 | 1.43 | 0.02 | 1.42 | 1.4 | 1.439 | 1.4 | 77921 |
| 1738107300 | 1.41 | -0.02 | -1.40 | 1.44 | 1.443 | 1.4 | 67713 |
| 1738020900 | 1.43 | 0.06 | 4.38 | 1.36 | 1.44 | 1.355 | 182276 |
| 1737761700 | 1.37 | 0.05 | 3.79 | 1.3799999 | 1.3799999 | 1.3614 | 42169 |
| 1737675300 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1737588900 | 1.32 | -0.03 | -2.22 | 1.35 | 1.3799999 | 1.32 | 774039 |
| 1737502500 | 1.35 | -0.02 | -1.46 | 1.37 | 1.37 | 1.32 | 97684 |
| 1737156900 | 1.37 | 0 | 0.00 | 1.4 | 1.4 | 1.36 | 59196 |
| 1737070500 | 1.37 | -0.02 | -1.44 | 1.4 | 1.4 | 1.33 | 142869 |
| 1736984100 | 1.3899999 | 0.04 | 2.96 | 1.36 | 1.42 | 1.32 | 195941 |
| 1736897700 | 1.35 | -0.04 | -2.88 | 1.4 | 1.5 | 1.35 | 189608 |
| 1736811300 | 1.3899999 | -0.07 | -4.79 | 1.45 | 1.45 | 1.3899999 | 270705 |
| 1736552100 | 1.46 | -0.05 | -3.31 | 1.5 | 1.5 | 1.42 | 437897 |
| 1736379300 | 1.51 | -0.03 | -1.95 | 1.52 | 1.54 | 1.5 | 158506 |
| 1736292900 | 1.54 | -0.03 | -1.91 | 1.58 | 1.58 | 1.53 | 71911 |
| 1736206500 | 1.57 | 0.02 | 1.29 | 1.56 | 1.57 | 1.555 | 59565 |
| 1735947300 | 1.55 | 0.02 | 1.31 | 1.53 | 1.6206 | 1.53 | 161302 |
| 1735860900 | 1.53 | 0.02 | 1.32 | 1.545 | 1.5525 | 1.5 | 78051 |
| 1735688100 | 1.51 | 0.02 | 1.34 | 1.51 | 1.51 | 1.46 | 201703 |
| 1735601700 | 1.49 | -0.01 | -0.67 | 1.5 | 1.5 | 1.46 | 121069 |
| 1735342500 | 1.5 | -0.01 | -0.66 | 1.5001 | 1.52 | 1.46 | 85377 |
| 1735256100 | 1.51 | 0.04 | 2.72 | 1.49 | 1.51 | 1.47 | 71461 |
| 1735077840 | 1.47 | -0.04 | -2.65 | 1.5 | 1.52 | 1.44 | 149760 |
| 1734996900 | 1.51 | 0.01 | 0.33 | 1.51 | 1.5149999 | 1.42 | 145973 |
| 1734737700 | 1.5049999 | 0 | 0.33 | 1.51 | 1.51 | 1.46 | 233365 |
| 1734651300 | 1.5 | 0.01 | 0.67 | 1.5 | 1.51 | 1.46 | 209943 |
| 1734564900 | 1.49 | -0.03 | -1.97 | 1.5 | 1.5213 | 1.42 | 434652 |
| 1734478500 | 1.52 | -0.04 | -2.56 | 1.55 | 1.57 | 1.51 | 114313 |
| 1734392100 | 1.56 | -0.02 | -1.27 | 1.605 | 1.61 | 1.56 | 141211 |
| 1734132900 | 1.58 | 0 | 0.00 | 1.58 | 1.608 | 1.57 | 121302 |
| 1734046500 | 1.58 | 0.01 | 0.64 | 1.6134 | 1.65 | 1.57 | 224572 |
| 1733960100 | 1.57 | -0.03 | -1.88 | 1.6 | 1.605 | 1.57 | 104086 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
