PMV Pharmaceuticals Inc. (PMVP)
0.99
-0.10 (-9.17%)
At close: Apr 01, 2025, 3:59 PM
1.02
3.92%
After-hours: Apr 01, 2025, 07:57 PM EDT
PMV Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.06 | 1.18 | 1.02 | 1.09 | -0.02 | -1.80% | 196,654 |
| Mar 28, 2025 | 1.13 | 1.15 | 1.11 | 1.11 | -0.04 | -3.48% | 36,620 |
| Mar 27, 2025 | 1.14 | 1.16 | 1.11 | 1.15 | -0.01 | -0.86% | 37,000 |
| Mar 26, 2025 | 1.20 | 1.20 | 1.12 | 1.16 | -0.05 | -4.13% | 95,200 |
| Mar 25, 2025 | 1.22 | 1.25 | 1.16 | 1.21 | -0.03 | -2.42% | 117,600 |
| Mar 24, 2025 | 1.26 | 1.28 | 1.22 | 1.24 | -0.03 | -2.36% | 223,424 |
| Mar 21, 2025 | 1.24 | 1.30 | 1.21 | 1.27 | 0.01 | 0.79% | 51,800 |
| Mar 20, 2025 | 1.26 | 1.28 | 1.24 | 1.26 | -0.02 | -1.56% | 39,046 |
| Mar 19, 2025 | 1.29 | 1.29 | 1.24 | 1.28 | 0.01 | 0.79% | 19,348 |
| Mar 18, 2025 | 1.26 | 1.30 | 1.22 | 1.27 | 0.01 | 0.79% | 65,112 |
| Mar 17, 2025 | 1.25 | 1.28 | 1.23 | 1.26 | 0.00 | 0.00% | 89,200 |
| Mar 14, 2025 | 1.26 | 1.28 | 1.25 | 1.26 | 0.02 | 1.61% | 82,407 |
| Mar 13, 2025 | 1.25 | 1.27 | 1.23 | 1.24 | -0.02 | -1.59% | 41,035 |
| Mar 12, 2025 | 1.24 | 1.27 | 1.20 | 1.26 | 0.01 | 0.80% | 35,200 |
| Mar 11, 2025 | 1.21 | 1.26 | 1.20 | 1.25 | 0.03 | 2.46% | 71,848 |
| Mar 10, 2025 | 1.26 | 1.26 | 1.20 | 1.22 | -0.01 | -0.81% | 27,000 |
| Mar 7, 2025 | 1.26 | 1.28 | 1.20 | 1.23 | 0.00 | 0.00% | 258,412 |
| Mar 6, 2025 | 1.35 | 1.35 | 1.23 | 1.23 | -0.14 | -10.22% | 330,797 |
| Mar 5, 2025 | 1.32 | 1.40 | 1.31 | 1.37 | 0.08 | 6.20% | 80,608 |
| Mar 4, 2025 | 1.32 | 1.32 | 1.23 | 1.29 | -0.03 | -2.27% | 207,712 |
| Mar 3, 2025 | 1.36 | 1.43 | 1.30 | 1.32 | -0.05 | -3.65% | 207,348 |
| Feb 28, 2025 | 1.40 | 1.42 | 1.37 | 1.37 | -0.04 | -2.84% | 73,269 |
| Feb 27, 2025 | 1.42 | 1.42 | 1.40 | 1.41 | -0.02 | -1.40% | 90,700 |
| Feb 26, 2025 | 1.41 | 1.44 | 1.40 | 1.43 | 0.00 | 0.00% | 87,906 |
| Feb 25, 2025 | 1.45 | 1.45 | 1.39 | 1.43 | 0.00 | 0.00% | 113,920 |
| Feb 24, 2025 | 1.44 | 1.44 | 1.40 | 1.43 | 0.02 | 1.42% | 92,492 |
| Feb 21, 2025 | 1.41 | 1.43 | 1.41 | 1.41 | -0.01 | -0.70% | 129,903 |
| Feb 20, 2025 | 1.44 | 1.44 | 1.42 | 1.42 | -0.02 | -1.39% | 91,724 |
| Feb 19, 2025 | 1.36 | 1.47 | 1.36 | 1.44 | 0.07 | 5.11% | 512,261 |
| Feb 18, 2025 | 1.38 | 1.39 | 1.37 | 1.37 | -0.02 | -1.44% | 94,400 |
| Feb 14, 2025 | 1.43 | 1.44 | 1.37 | 1.39 | -0.03 | -2.11% | 65,000 |
| Feb 13, 2025 | 1.37 | 1.43 | 1.36 | 1.42 | 0.06 | 4.41% | 72,200 |
| Feb 12, 2025 | 1.40 | 1.40 | 1.35 | 1.36 | -0.04 | -2.86% | 97,600 |
| Feb 11, 2025 | 1.41 | 1.41 | 1.38 | 1.40 | -0.03 | -2.10% | 61,649 |
| Feb 10, 2025 | 1.44 | 1.44 | 1.40 | 1.43 | -0.01 | -0.69% | 127,900 |
| Feb 7, 2025 | 1.44 | 1.44 | 1.42 | 1.44 | 0.01 | 0.70% | 138,418 |
| Feb 6, 2025 | 1.45 | 1.45 | 1.40 | 1.43 | -0.01 | -0.69% | 35,300 |
| Feb 5, 2025 | 1.44 | 1.45 | 1.40 | 1.44 | 0.00 | 0.00% | 67,603 |
| Feb 4, 2025 | 1.44 | 1.44 | 1.41 | 1.44 | 0.00 | 0.00% | 56,700 |
| Feb 3, 2025 | 1.42 | 1.44 | 1.37 | 1.44 | 0.02 | 1.41% | 127,800 |
| Jan 31, 2025 | 1.45 | 1.45 | 1.42 | 1.42 | -0.02 | -1.39% | 53,400 |
| Jan 30, 2025 | 1.44 | 1.46 | 1.42 | 1.44 | 0.01 | 0.70% | 72,500 |
| Jan 29, 2025 | 1.42 | 1.44 | 1.40 | 1.43 | 0.02 | 1.42% | 77,921 |
| Jan 28, 2025 | 1.44 | 1.44 | 1.40 | 1.41 | -0.02 | -1.40% | 67,716 |
| Jan 27, 2025 | 1.36 | 1.44 | 1.36 | 1.43 | 0.06 | 4.38% | 182,581 |
| Jan 24, 2025 | 1.38 | 1.38 | 1.36 | 1.37 | -0.02 | -1.44% | 42,200 |
| Jan 23, 2025 | 1.33 | 1.39 | 1.33 | 1.39 | 0.07 | 5.30% | 66,345 |
| Jan 22, 2025 | 1.35 | 1.38 | 1.32 | 1.32 | -0.03 | -2.22% | 776,810 |
| Jan 21, 2025 | 1.36 | 1.37 | 1.32 | 1.35 | -0.02 | -1.46% | 98,200 |
| Jan 17, 2025 | 1.40 | 1.40 | 1.36 | 1.37 | 0.00 | 0.00% | 59,200 |