PMV Pharmaceuticals, Inc. (PMVP)
NASDAQ: PMVP · Real-Time Price · USD
1.420
-0.020 (-1.39%)
Jan 31, 2025, 4:00 PM EST - Market closed
PMV Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -1.39% | 53,355 |
| Jan 30, 2025 | 1.44 | 1.46 | 1.42 | 1.44 | 1.44 | 0.70% | 72,454 |
| Jan 29, 2025 | 1.42 | 1.44 | 1.40 | 1.43 | 1.43 | 1.42% | 77,921 |
| Jan 28, 2025 | 1.44 | 1.44 | 1.40 | 1.41 | 1.41 | -1.40% | 67,716 |
| Jan 27, 2025 | 1.36 | 1.44 | 1.36 | 1.43 | 1.43 | 4.38% | 182,581 |
| Jan 24, 2025 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -1.44% | 42,172 |
| Jan 23, 2025 | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | 5.30% | 66,345 |
| Jan 22, 2025 | 1.35 | 1.38 | 1.32 | 1.32 | 1.32 | -2.22% | 776,810 |
| Jan 21, 2025 | 1.36 | 1.37 | 1.32 | 1.35 | 1.35 | -1.46% | 98,160 |
| Jan 17, 2025 | 1.40 | 1.40 | 1.36 | 1.37 | 1.37 | - | 59,196 |
| Jan 16, 2025 | 1.40 | 1.40 | 1.33 | 1.37 | 1.37 | -1.44% | 142,869 |
| Jan 15, 2025 | 1.36 | 1.42 | 1.32 | 1.39 | 1.39 | 2.96% | 195,941 |
| Jan 14, 2025 | 1.40 | 1.50 | 1.35 | 1.35 | 1.35 | -2.88% | 189,609 |
| Jan 13, 2025 | 1.45 | 1.45 | 1.39 | 1.39 | 1.39 | -4.79% | 270,706 |
| Jan 10, 2025 | 1.50 | 1.50 | 1.42 | 1.46 | 1.46 | -3.31% | 438,988 |
| Jan 8, 2025 | 1.53 | 1.54 | 1.50 | 1.51 | 1.51 | -1.95% | 160,551 |
| Jan 7, 2025 | 1.57 | 1.58 | 1.53 | 1.54 | 1.54 | -1.91% | 72,764 |
| Jan 6, 2025 | 1.59 | 1.59 | 1.56 | 1.57 | 1.57 | 1.29% | 70,843 |
| Jan 3, 2025 | 1.53 | 1.62 | 1.53 | 1.55 | 1.55 | 1.31% | 161,775 |
| Jan 2, 2025 | 1.53 | 1.56 | 1.50 | 1.53 | 1.53 | 1.32% | 80,915 |
| Dec 31, 2024 | 1.51 | 1.51 | 1.46 | 1.51 | 1.51 | 1.34% | 201,703 |
| Dec 30, 2024 | 1.51 | 1.51 | 1.46 | 1.49 | 1.49 | -0.67% | 121,979 |
| Dec 27, 2024 | 1.51 | 1.52 | 1.46 | 1.50 | 1.50 | -0.66% | 86,177 |
| Dec 26, 2024 | 1.49 | 1.51 | 1.47 | 1.51 | 1.51 | 2.72% | 71,561 |
| Dec 24, 2024 | 1.50 | 1.52 | 1.44 | 1.47 | 1.47 | -2.65% | 149,760 |
| Dec 23, 2024 | 1.51 | 1.52 | 1.42 | 1.51 | 1.51 | 0.67% | 146,130 |
| Dec 20, 2024 | 1.51 | 1.51 | 1.46 | 1.50 | 1.50 | - | 233,730 |
| Dec 19, 2024 | 1.49 | 1.51 | 1.46 | 1.50 | 1.50 | 0.67% | 210,688 |
| Dec 18, 2024 | 1.50 | 1.52 | 1.42 | 1.49 | 1.49 | -1.97% | 435,952 |
| Dec 17, 2024 | 1.55 | 1.57 | 1.51 | 1.52 | 1.52 | -2.56% | 120,316 |
| Dec 16, 2024 | 1.61 | 1.61 | 1.56 | 1.56 | 1.56 | -1.27% | 142,603 |
| Dec 13, 2024 | 1.57 | 1.61 | 1.57 | 1.58 | 1.58 | - | 122,097 |
| Dec 12, 2024 | 1.58 | 1.65 | 1.57 | 1.58 | 1.58 | 0.64% | 226,465 |
| Dec 11, 2024 | 1.61 | 1.61 | 1.57 | 1.57 | 1.57 | -1.88% | 104,212 |
| Dec 10, 2024 | 1.59 | 1.66 | 1.59 | 1.60 | 1.60 | 0.63% | 179,916 |
| Dec 9, 2024 | 1.59 | 1.62 | 1.59 | 1.59 | 1.59 | - | 134,808 |
| Dec 6, 2024 | 1.60 | 1.64 | 1.55 | 1.59 | 1.59 | - | 1,304,158 |
| Dec 5, 2024 | 1.68 | 1.68 | 1.58 | 1.59 | 1.59 | -5.36% | 210,821 |
| Dec 4, 2024 | 1.62 | 1.68 | 1.60 | 1.68 | 1.68 | 4.35% | 157,977 |
| Dec 3, 2024 | 1.69 | 1.69 | 1.58 | 1.61 | 1.61 | -4.73% | 208,782 |
| Dec 2, 2024 | 1.65 | 1.69 | 1.65 | 1.69 | 1.69 | 4.32% | 111,614 |
| Nov 29, 2024 | 1.59 | 1.67 | 1.59 | 1.62 | 1.62 | 1.25% | 81,924 |
| Nov 27, 2024 | 1.59 | 1.64 | 1.59 | 1.60 | 1.60 | 0.63% | 121,603 |
| Nov 26, 2024 | 1.58 | 1.63 | 1.58 | 1.59 | 1.59 | - | 75,453 |
| Nov 25, 2024 | 1.62 | 1.68 | 1.58 | 1.59 | 1.59 | -1.24% | 287,734 |
| Nov 22, 2024 | 1.61 | 1.63 | 1.57 | 1.61 | 1.61 | - | 129,335 |
| Nov 21, 2024 | 1.56 | 1.65 | 1.56 | 1.61 | 1.61 | 2.55% | 80,858 |
| Nov 20, 2024 | 1.58 | 1.59 | 1.54 | 1.57 | 1.57 | -1.26% | 108,185 |
| Nov 19, 2024 | 1.56 | 1.60 | 1.55 | 1.59 | 1.59 | 1.92% | 59,788 |
| Nov 18, 2024 | 1.66 | 1.66 | 1.56 | 1.56 | 1.56 | -3.11% | 101,741 |
| Nov 15, 2024 | 1.75 | 1.75 | 1.60 | 1.61 | 1.61 | 0.63% | 111,800 |
| Nov 14, 2024 | 1.67 | 1.69 | 1.59 | 1.60 | 1.60 | -3.03% | 423,951 |
| Nov 13, 2024 | 1.68 | 1.70 | 1.65 | 1.65 | 1.65 | -1.20% | 62,603 |
| Nov 12, 2024 | 1.64 | 1.71 | 1.63 | 1.67 | 1.67 | -4.57% | 285,622 |
| Nov 11, 2024 | 1.75 | 1.80 | 1.73 | 1.75 | 1.75 | 0.57% | 127,141 |
| Nov 8, 2024 | 1.82 | 1.82 | 1.74 | 1.74 | 1.74 | -2.25% | 353,638 |
| Nov 7, 2024 | 1.66 | 1.79 | 1.65 | 1.78 | 1.78 | 7.23% | 591,065 |
| Nov 6, 2024 | 1.68 | 1.68 | 1.63 | 1.66 | 1.66 | 0.61% | 85,098 |
| Nov 5, 2024 | 1.63 | 1.66 | 1.62 | 1.65 | 1.65 | 0.61% | 91,310 |
| Nov 4, 2024 | 1.63 | 1.66 | 1.61 | 1.64 | 1.64 | 0.61% | 72,838 |
| Nov 1, 2024 | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | - | 19,244 |
| Oct 31, 2024 | 1.59 | 1.64 | 1.59 | 1.63 | 1.63 | 2.52% | 267,564 |
| Oct 30, 2024 | 1.63 | 1.66 | 1.59 | 1.59 | 1.59 | -3.64% | 312,730 |
| Oct 29, 2024 | 1.65 | 1.68 | 1.63 | 1.65 | 1.65 | -0.60% | 90,221 |
| Oct 28, 2024 | 1.67 | 1.69 | 1.66 | 1.66 | 1.66 | - | 91,751 |
| Oct 25, 2024 | 1.66 | 1.68 | 1.64 | 1.66 | 1.66 | - | 108,337 |
| Oct 24, 2024 | 1.63 | 1.71 | 1.63 | 1.66 | 1.66 | 3.75% | 135,263 |
| Oct 23, 2024 | 1.70 | 1.82 | 1.55 | 1.60 | 1.60 | -6.43% | 505,792 |
| Oct 22, 2024 | 1.60 | 1.76 | 1.59 | 1.71 | 1.71 | 7.55% | 368,232 |
| Oct 21, 2024 | 1.58 | 1.62 | 1.58 | 1.59 | 1.59 | 0.63% | 79,605 |
| Oct 18, 2024 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -1.25% | 46,573 |
| Oct 17, 2024 | 1.61 | 1.62 | 1.57 | 1.60 | 1.60 | - | 162,069 |
| Oct 16, 2024 | 1.52 | 1.63 | 1.52 | 1.60 | 1.60 | 7.38% | 357,179 |
| Oct 15, 2024 | 1.49 | 1.53 | 1.49 | 1.49 | 1.49 | -0.67% | 418,278 |
| Oct 14, 2024 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | 0.67% | 75,699 |
| Oct 11, 2024 | 1.50 | 1.52 | 1.49 | 1.49 | 1.49 | -1.32% | 80,645 |
| Oct 10, 2024 | 1.52 | 1.52 | 1.47 | 1.51 | 1.51 | 1.34% | 213,500 |
| Oct 9, 2024 | 1.52 | 1.52 | 1.46 | 1.49 | 1.49 | 0.34% | 212,622 |
| Oct 8, 2024 | 1.49 | 1.51 | 1.47 | 1.49 | 1.49 | -1.00% | 201,046 |
| Oct 7, 2024 | 1.52 | 1.53 | 1.49 | 1.50 | 1.50 | -1.96% | 76,034 |
| Oct 4, 2024 | 1.48 | 1.53 | 1.45 | 1.53 | 1.53 | 3.38% | 267,851 |
| Oct 3, 2024 | 1.49 | 1.51 | 1.46 | 1.48 | 1.48 | -0.67% | 127,728 |
| Oct 2, 2024 | 1.50 | 1.51 | 1.48 | 1.49 | 1.49 | -0.67% | 88,366 |
| Oct 1, 2024 | 1.49 | 1.52 | 1.47 | 1.50 | 1.50 | 0.67% | 201,362 |
| Sep 30, 2024 | 1.54 | 1.55 | 1.46 | 1.49 | 1.49 | -0.67% | 396,937 |
| Sep 27, 2024 | 1.51 | 1.54 | 1.46 | 1.50 | 1.50 | 1.01% | 267,842 |
| Sep 26, 2024 | 1.48 | 1.51 | 1.47 | 1.49 | 1.49 | -0.34% | 111,575 |
| Sep 25, 2024 | 1.51 | 1.53 | 1.46 | 1.49 | 1.49 | - | 102,869 |
| Sep 24, 2024 | 1.48 | 1.53 | 1.47 | 1.49 | 1.49 | - | 311,075 |
| Sep 23, 2024 | 1.50 | 1.51 | 1.46 | 1.49 | 1.49 | -0.67% | 203,150 |
| Sep 20, 2024 | 1.52 | 1.55 | 1.48 | 1.50 | 1.50 | -1.32% | 360,992 |
| Sep 19, 2024 | 1.53 | 1.56 | 1.51 | 1.52 | 1.52 | 0.66% | 127,123 |
| Sep 18, 2024 | 1.52 | 1.58 | 1.49 | 1.51 | 1.51 | 0.67% | 213,154 |
| Sep 17, 2024 | 1.50 | 1.53 | 1.47 | 1.50 | 1.50 | - | 259,678 |
| Sep 16, 2024 | 1.53 | 1.54 | 1.49 | 1.50 | 1.50 | -0.66% | 67,237 |
| Sep 13, 2024 | 1.50 | 1.56 | 1.50 | 1.51 | 1.51 | 1.34% | 63,460 |
| Sep 12, 2024 | 1.49 | 1.54 | 1.47 | 1.49 | 1.49 | -1.32% | 125,392 |
| Sep 11, 2024 | 1.48 | 1.53 | 1.48 | 1.51 | 1.51 | 1.34% | 217,257 |
| Sep 10, 2024 | 1.53 | 1.53 | 1.47 | 1.49 | 1.49 | -1.97% | 260,668 |
| Sep 9, 2024 | 1.52 | 1.58 | 1.51 | 1.52 | 1.52 | 1.33% | 145,271 |