PMV Pharmaceuticals, Inc. (PMVP)
NASDAQ: PMVP · Real-Time Price · USD
1.070
-0.010 (-0.93%)
Jun 27, 2025, 4:00 PM - Market closed
PMV Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.08 | 1.11 | 1.03 | 1.07 | 1.07 | -0.93% | 103,790 |
| Jun 26, 2025 | 1.08 | 1.13 | 1.07 | 1.08 | 1.08 | -0.92% | 95,221 |
| Jun 25, 2025 | 1.16 | 1.18 | 1.09 | 1.09 | 1.09 | -6.03% | 160,176 |
| Jun 24, 2025 | 1.07 | 1.18 | 1.07 | 1.16 | 1.16 | 8.41% | 93,659 |
| Jun 23, 2025 | 1.08 | 1.11 | 1.06 | 1.07 | 1.07 | -1.83% | 78,868 |
| Jun 20, 2025 | 1.11 | 1.11 | 1.06 | 1.09 | 1.09 | -0.91% | 100,078 |
| Jun 18, 2025 | 1.09 | 1.12 | 1.05 | 1.10 | 1.10 | 0.92% | 92,562 |
| Jun 17, 2025 | 1.07 | 1.11 | 1.02 | 1.09 | 1.09 | 1.87% | 161,175 |
| Jun 16, 2025 | 1.09 | 1.10 | 1.01 | 1.07 | 1.07 | -0.93% | 335,983 |
| Jun 13, 2025 | 1.06 | 1.10 | 1.06 | 1.08 | 1.08 | -0.92% | 176,835 |
| Jun 12, 2025 | 1.15 | 1.15 | 1.05 | 1.09 | 1.09 | -3.54% | 259,059 |
| Jun 11, 2025 | 1.22 | 1.23 | 1.13 | 1.13 | 1.13 | -5.04% | 484,930 |
| Jun 10, 2025 | 1.08 | 1.20 | 1.05 | 1.19 | 1.19 | 12.26% | 677,687 |
| Jun 9, 2025 | 1.00 | 1.08 | 0.97 | 1.06 | 1.06 | 9.28% | 310,691 |
| Jun 6, 2025 | 0.94 | 0.99 | 0.94 | 0.97 | 0.97 | 2.11% | 799,812 |
| Jun 5, 2025 | 0.94 | 0.96 | 0.91 | 0.95 | 0.95 | 2.15% | 222,701 |
| Jun 4, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | 1.16% | 195,437 |
| Jun 3, 2025 | 0.90 | 0.93 | 0.90 | 0.92 | 0.92 | 4.82% | 329,850 |
| Jun 2, 2025 | 0.90 | 0.92 | 0.85 | 0.88 | 0.88 | -0.14% | 425,834 |
| May 30, 2025 | 0.90 | 0.90 | 0.85 | 0.88 | 0.88 | -1.92% | 560,405 |
| May 29, 2025 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | -0.52% | 102,449 |
| May 28, 2025 | 0.91 | 0.92 | 0.87 | 0.90 | 0.90 | 0.01% | 683,962 |
| May 27, 2025 | 0.91 | 0.93 | 0.87 | 0.90 | 0.90 | -0.66% | 452,560 |
| May 23, 2025 | 0.90 | 0.94 | 0.90 | 0.91 | 0.91 | 0.67% | 207,657 |
| May 22, 2025 | 0.90 | 0.93 | 0.86 | 0.90 | 0.90 | -0.16% | 674,642 |
| May 21, 2025 | 0.93 | 0.93 | 0.87 | 0.90 | 0.90 | -3.16% | 228,285 |
| May 20, 2025 | 0.87 | 0.94 | 0.85 | 0.93 | 0.93 | 6.50% | 206,504 |
| May 19, 2025 | 0.85 | 0.91 | 0.82 | 0.87 | 0.87 | 0.94% | 163,777 |
| May 16, 2025 | 0.82 | 0.88 | 0.81 | 0.87 | 0.87 | 3.32% | 165,875 |
| May 15, 2025 | 0.86 | 0.86 | 0.82 | 0.84 | 0.84 | -0.91% | 96,851 |
| May 14, 2025 | 0.86 | 0.88 | 0.84 | 0.85 | 0.85 | -0.75% | 157,344 |
| May 13, 2025 | 0.85 | 0.88 | 0.81 | 0.85 | 0.85 | -1.37% | 345,056 |
| May 12, 2025 | 0.89 | 0.91 | 0.86 | 0.86 | 0.86 | -2.12% | 127,369 |
| May 9, 2025 | 0.85 | 0.90 | 0.85 | 0.88 | 0.88 | -0.12% | 32,401 |
| May 8, 2025 | 0.87 | 0.90 | 0.86 | 0.88 | 0.88 | -0.67% | 251,528 |
| May 7, 2025 | 0.89 | 0.93 | 0.87 | 0.89 | 0.89 | 2.28% | 302,586 |
| May 6, 2025 | 0.94 | 0.96 | 0.85 | 0.87 | 0.87 | -7.34% | 749,974 |
| May 5, 2025 | 1.00 | 1.00 | 0.94 | 0.94 | 0.94 | -5.79% | 335,544 |
| May 2, 2025 | 1.01 | 1.04 | 0.98 | 1.00 | 1.00 | -0.34% | 73,999 |
| May 1, 2025 | 1.01 | 1.02 | 0.98 | 1.00 | 1.00 | 1.01% | 271,116 |
| Apr 30, 2025 | 1.00 | 1.03 | 0.99 | 0.99 | 0.99 | -1.00% | 149,057 |
| Apr 29, 2025 | 1.00 | 1.04 | 0.99 | 1.00 | 1.00 | - | 47,232 |
| Apr 28, 2025 | 1.05 | 1.06 | 1.00 | 1.00 | 1.00 | -3.85% | 81,536 |
| Apr 25, 2025 | 1.06 | 1.08 | 1.04 | 1.04 | 1.04 | -3.70% | 54,559 |
| Apr 24, 2025 | 1.08 | 1.09 | 1.04 | 1.08 | 1.08 | 0.93% | 68,287 |
| Apr 23, 2025 | 1.10 | 1.12 | 1.06 | 1.07 | 1.07 | -0.93% | 109,407 |
| Apr 22, 2025 | 1.12 | 1.14 | 1.08 | 1.08 | 1.08 | -1.82% | 105,663 |
| Apr 21, 2025 | 1.02 | 1.13 | 0.97 | 1.10 | 1.10 | 7.84% | 148,101 |
| Apr 17, 2025 | 0.99 | 1.04 | 0.95 | 1.02 | 1.02 | 2.00% | 89,401 |
| Apr 16, 2025 | 1.02 | 1.02 | 0.96 | 1.00 | 1.00 | -3.85% | 46,383 |