PMV Pharmaceuticals Inc. (PMVP)
NASDAQ: PMVP
· Real-Time Price · USD
1.46
0.02 (1.39%)
At close: Sep 05, 2025, 3:59 PM
1.46
-0.03%
After-hours: Sep 05, 2025, 07:55 PM EDT
PMVP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.47 | 1.47 | 1.37 | 1.46 | 1.46 | 1.39% | 610,739 |
| 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 |
| Aug 28, 2025 | 1.43 | 1.48 | 1.40 | 1.44 | 1.44 | 1.41% | 630,744 |
| Aug 27, 2025 | 1.42 | 1.46 | 1.38 | 1.42 | 1.42 | -1.39% | 430,228 |
| Aug 26, 2025 | 1.48 | 1.51 | 1.37 | 1.44 | 1.44 | 1.41% | 566,400 |
| Aug 25, 2025 | 1.49 | 1.55 | 1.42 | 1.42 | 1.42 | -4.05% | 846,624 |
| Aug 22, 2025 | 1.48 | 1.54 | 1.47 | 1.48 | 1.48 | 0.68% | 227,000 |
| Aug 21, 2025 | 1.48 | 1.54 | 1.42 | 1.47 | 1.47 | -0.68% | 237,077 |
| Aug 20, 2025 | 1.56 | 1.60 | 1.48 | 1.48 | 1.48 | -5.73% | 353,121 |
| Aug 19, 2025 | 1.54 | 1.58 | 1.50 | 1.57 | 1.57 | 0.64% | 121,036 |
| Aug 18, 2025 | 1.52 | 1.60 | 1.52 | 1.56 | 1.56 | 2.63% | 357,900 |
| Aug 15, 2025 | 1.54 | 1.58 | 1.42 | 1.52 | 1.52 | -1.94% | 256,105 |
| Aug 14, 2025 | 1.53 | 1.61 | 1.51 | 1.55 | 1.55 | 1.97% | 276,600 |
| Aug 13, 2025 | 1.46 | 1.58 | 1.43 | 1.52 | 1.52 | 7.04% | 451,022 |
| Aug 12, 2025 | 1.39 | 1.46 | 1.38 | 1.42 | 1.42 | 1.43% | 112,550 |
| Aug 11, 2025 | 1.47 | 1.50 | 1.40 | 1.40 | 1.40 | -5.41% | 81,200 |
| Aug 8, 2025 | 1.47 | 1.52 | 1.46 | 1.48 | 1.48 | 2.07% | 198,606 |