PMV Pharmaceuticals Inc. (PMVP)
NASDAQ: PMVP
· Real-Time Price · USD
1.48
0.08 (5.71%)
At close: Sep 26, 2025, 3:59 PM
1.43
-3.38%
After-hours: Sep 26, 2025, 05:40 PM EDT
PMVP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.42 | 1.49 | 1.40 | 1.48 | 1.48 | 5.71% | 180,976 |
| Sep 25, 2025 | 1.44 | 1.47 | 1.37 | 1.40 | 1.40 | -4.76% | 409,827 |
| Sep 24, 2025 | 1.47 | 1.50 | 1.42 | 1.47 | 1.47 | 6.52% | 1,019,305 |
| Sep 23, 2025 | 1.35 | 1.41 | 1.33 | 1.38 | 1.38 | 2.99% | 1,205,522 |
| Sep 22, 2025 | 1.30 | 1.35 | 1.29 | 1.34 | 1.34 | 2.29% | 582,106 |
| Sep 19, 2025 | 1.24 | 1.32 | 1.24 | 1.31 | 1.31 | 6.50% | 811,500 |
| Sep 18, 2025 | 1.25 | 1.31 | 1.19 | 1.23 | 1.23 | -1.60% | 1,491,726 |
| Sep 17, 2025 | 1.20 | 1.35 | 1.20 | 1.25 | 1.25 | 4.17% | 1,511,200 |
| Sep 16, 2025 | 1.13 | 1.25 | 1.12 | 1.20 | 1.20 | 5.26% | 1,113,629 |
| Sep 15, 2025 | 1.21 | 1.24 | 1.13 | 1.14 | 1.14 | -7.32% | 962,000 |
| Sep 12, 2025 | 1.22 | 1.40 | 1.22 | 1.23 | 1.23 | 0.00% | 1,688,930 |
| Sep 11, 2025 | 1.29 | 1.32 | 1.21 | 1.23 | 1.23 | -3.15% | 4,939,800 |
| Sep 10, 2025 | 1.80 | 1.84 | 1.19 | 1.27 | 1.27 | -20.63% | 33,028,245 |
| Sep 9, 2025 | 1.42 | 1.66 | 1.42 | 1.60 | 1.60 | 14.29% | 2,236,240 |
| Sep 8, 2025 | 1.44 | 1.46 | 1.35 | 1.40 | 1.40 | -4.11% | 890,400 |
| Sep 5, 2025 | 1.47 | 1.47 | 1.37 | 1.46 | 1.46 | 1.39% | 616,000 |
| Sep 4, 2025 | 1.55 | 1.56 | 1.42 | 1.44 | 1.44 | -7.10% | 719,500 |
| Sep 3, 2025 | 1.49 | 1.59 | 1.46 | 1.55 | 1.55 | 4.03% | 1,126,141 |
| Sep 2, 2025 | 1.40 | 1.50 | 1.38 | 1.49 | 1.49 | 6.43% | 577,344 |
| Aug 29, 2025 | 1.42 | 1.45 | 1.39 | 1.40 | 1.40 | -2.78% | 1,148,182 |