PMV Pharmaceuticals, Inc. (PMVP)
NASDAQ: PMVP · Real-Time Price · USD
1.485
-0.005 (-0.34%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 6, 2024 | 1.53 | 1.56 | 1.49 | 1.50 | 1.50 | -1.96% | 110,162 |
| Sep 5, 2024 | 1.52 | 1.57 | 1.51 | 1.53 | 1.53 | 1.32% | 131,694 |
| Sep 4, 2024 | 1.57 | 1.63 | 1.51 | 1.51 | 1.51 | -4.43% | 86,370 |
| Sep 3, 2024 | 1.55 | 1.61 | 1.55 | 1.58 | 1.58 | 0.64% | 70,685 |
| Aug 30, 2024 | 1.62 | 1.63 | 1.57 | 1.57 | 1.57 | -1.88% | 134,695 |
| Aug 29, 2024 | 1.59 | 1.66 | 1.58 | 1.60 | 1.60 | 0.63% | 250,498 |
| Aug 28, 2024 | 1.57 | 1.60 | 1.55 | 1.59 | 1.59 | 0.63% | 111,865 |
| Aug 27, 2024 | 1.56 | 1.62 | 1.56 | 1.58 | 1.58 | -1.25% | 1,036,303 |
| Aug 26, 2024 | 1.57 | 1.60 | 1.55 | 1.60 | 1.60 | 3.23% | 362,800 |
| Aug 23, 2024 | 1.53 | 1.61 | 1.53 | 1.55 | 1.55 | 1.31% | 146,631 |
| Aug 22, 2024 | 1.59 | 1.61 | 1.52 | 1.53 | 1.53 | -3.77% | 74,111 |
| Aug 21, 2024 | 1.59 | 1.63 | 1.55 | 1.59 | 1.59 | -1.24% | 117,226 |
| Aug 20, 2024 | 1.58 | 1.62 | 1.58 | 1.61 | 1.61 | 3.87% | 150,756 |
| Aug 19, 2024 | 1.62 | 1.63 | 1.55 | 1.55 | 1.55 | -3.73% | 112,783 |
| Aug 16, 2024 | 1.57 | 1.65 | 1.57 | 1.61 | 1.61 | 4.55% | 286,095 |
| Aug 15, 2024 | 1.46 | 1.57 | 1.46 | 1.54 | 1.54 | 6.21% | 952,830 |
| Aug 14, 2024 | 1.48 | 1.49 | 1.43 | 1.45 | 1.45 | -2.03% | 99,533 |
| Aug 13, 2024 | 1.50 | 1.56 | 1.48 | 1.48 | 1.48 | -0.67% | 226,594 |
| Aug 12, 2024 | 1.43 | 1.51 | 1.40 | 1.49 | 1.49 | 3.47% | 247,332 |
| Aug 9, 2024 | 1.47 | 1.49 | 1.42 | 1.44 | 1.44 | -1.37% | 84,373 |
| Aug 8, 2024 | 1.49 | 1.52 | 1.46 | 1.46 | 1.46 | - | 131,044 |
| Aug 7, 2024 | 1.54 | 1.55 | 1.45 | 1.46 | 1.46 | -3.31% | 127,128 |
| Aug 6, 2024 | 1.46 | 1.54 | 1.46 | 1.51 | 1.51 | 3.42% | 209,858 |
| Aug 5, 2024 | 1.44 | 1.54 | 1.43 | 1.46 | 1.46 | -1.35% | 214,965 |
| Aug 2, 2024 | 1.55 | 1.59 | 1.48 | 1.48 | 1.48 | -6.92% | 318,071 |
| Aug 1, 2024 | 1.68 | 1.69 | 1.58 | 1.59 | 1.59 | -4.22% | 259,386 |
| Jul 31, 2024 | 1.67 | 1.75 | 1.65 | 1.66 | 1.66 | -0.60% | 174,494 |
| Jul 30, 2024 | 1.68 | 1.70 | 1.66 | 1.67 | 1.67 | - | 185,910 |
| Jul 29, 2024 | 1.68 | 1.72 | 1.64 | 1.67 | 1.67 | -1.18% | 121,664 |
| Jul 26, 2024 | 1.68 | 1.73 | 1.65 | 1.69 | 1.69 | 2.42% | 389,110 |
| Jul 25, 2024 | 1.63 | 1.70 | 1.63 | 1.65 | 1.65 | 1.23% | 198,171 |
| Jul 24, 2024 | 1.61 | 1.67 | 1.61 | 1.63 | 1.63 | 1.24% | 255,943 |
| Jul 23, 2024 | 1.57 | 1.63 | 1.55 | 1.61 | 1.61 | 1.90% | 126,575 |
| Jul 22, 2024 | 1.55 | 1.60 | 1.51 | 1.58 | 1.58 | 1.28% | 132,464 |
| Jul 19, 2024 | 1.57 | 1.59 | 1.52 | 1.56 | 1.56 | -1.89% | 166,458 |
| Jul 18, 2024 | 1.61 | 1.64 | 1.54 | 1.59 | 1.59 | -1.24% | 382,921 |
| Jul 17, 2024 | 1.65 | 1.72 | 1.60 | 1.61 | 1.61 | -4.17% | 244,512 |
| Jul 16, 2024 | 1.64 | 1.73 | 1.61 | 1.68 | 1.68 | 3.07% | 349,339 |
| Jul 15, 2024 | 1.63 | 1.67 | 1.59 | 1.63 | 1.63 | 3.16% | 280,186 |
| Jul 12, 2024 | 1.59 | 1.61 | 1.56 | 1.58 | 1.58 | 1.28% | 174,578 |
| Jul 11, 2024 | 1.49 | 1.57 | 1.49 | 1.56 | 1.56 | 5.41% | 273,738 |
| Jul 10, 2024 | 1.47 | 1.50 | 1.47 | 1.48 | 1.48 | 0.68% | 302,620 |
| Jul 9, 2024 | 1.49 | 1.50 | 1.45 | 1.47 | 1.47 | -1.34% | 188,722 |
| Jul 8, 2024 | 1.52 | 1.53 | 1.49 | 1.49 | 1.49 | -0.67% | 244,803 |
| Jul 5, 2024 | 1.56 | 1.56 | 1.48 | 1.50 | 1.50 | -3.85% | 386,846 |
| Jul 3, 2024 | 1.58 | 1.60 | 1.55 | 1.56 | 1.56 | -0.64% | 151,230 |
| Jul 2, 2024 | 1.57 | 1.65 | 1.56 | 1.57 | 1.57 | -0.63% | 361,052 |
| Jul 1, 2024 | 1.61 | 1.64 | 1.57 | 1.58 | 1.58 | -2.47% | 499,291 |
| Jun 28, 2024 | 1.68 | 1.70 | 1.57 | 1.62 | 1.62 | -2.41% | 5,877,576 |
| Jun 27, 2024 | 1.66 | 1.71 | 1.61 | 1.66 | 1.66 | - | 339,353 |
| Jun 26, 2024 | 1.68 | 1.71 | 1.62 | 1.66 | 1.66 | -1.19% | 314,294 |
| Jun 25, 2024 | 1.69 | 1.70 | 1.66 | 1.68 | 1.68 | -0.59% | 380,423 |
| Jun 24, 2024 | 1.61 | 1.69 | 1.61 | 1.69 | 1.69 | 4.64% | 317,560 |
| Jun 21, 2024 | 1.57 | 1.63 | 1.57 | 1.62 | 1.62 | 2.22% | 392,422 |
| Jun 20, 2024 | 1.61 | 1.64 | 1.56 | 1.58 | 1.58 | -1.86% | 442,877 |
| Jun 18, 2024 | 1.65 | 1.66 | 1.61 | 1.61 | 1.61 | -2.42% | 256,617 |
| Jun 17, 2024 | 1.66 | 1.68 | 1.60 | 1.65 | 1.65 | -1.20% | 216,265 |
| Jun 14, 2024 | 1.71 | 1.73 | 1.64 | 1.67 | 1.67 | -4.02% | 400,223 |
| Jun 13, 2024 | 1.78 | 1.78 | 1.68 | 1.74 | 1.74 | -1.69% | 515,398 |
| Jun 12, 2024 | 1.75 | 1.83 | 1.68 | 1.77 | 1.77 | 2.31% | 532,574 |
| Jun 11, 2024 | 1.70 | 1.73 | 1.68 | 1.73 | 1.73 | 1.76% | 273,342 |
| Jun 10, 2024 | 1.66 | 1.80 | 1.62 | 1.70 | 1.70 | 2.41% | 840,124 |
| Jun 7, 2024 | 1.63 | 1.70 | 1.61 | 1.66 | 1.66 | 0.61% | 348,948 |
| Jun 6, 2024 | 1.71 | 1.74 | 1.63 | 1.65 | 1.65 | -4.62% | 423,471 |
| Jun 5, 2024 | 1.72 | 1.73 | 1.66 | 1.73 | 1.73 | 1.17% | 213,855 |
| Jun 4, 2024 | 1.73 | 1.75 | 1.67 | 1.71 | 1.71 | -1.16% | 1,681,231 |
| Jun 3, 2024 | 1.83 | 1.85 | 1.71 | 1.73 | 1.73 | -4.95% | 360,434 |
| May 31, 2024 | 1.79 | 1.82 | 1.73 | 1.82 | 1.82 | 1.68% | 457,060 |
| May 30, 2024 | 1.83 | 1.83 | 1.72 | 1.79 | 1.79 | -0.56% | 321,896 |
| May 29, 2024 | 1.98 | 1.98 | 1.79 | 1.80 | 1.80 | -10.45% | 302,592 |
| May 28, 2024 | 2.03 | 2.07 | 2.01 | 2.01 | 2.01 | -1.47% | 288,883 |
| May 24, 2024 | 2.03 | 2.06 | 2.00 | 2.04 | 2.04 | 0.49% | 196,626 |
| May 23, 2024 | 2.12 | 2.12 | 2.00 | 2.03 | 2.03 | -4.25% | 288,637 |
| May 22, 2024 | 2.15 | 2.15 | 2.10 | 2.12 | 2.12 | -0.47% | 236,852 |
| May 21, 2024 | 2.20 | 2.20 | 2.11 | 2.13 | 2.13 | -3.62% | 174,585 |
| May 20, 2024 | 2.09 | 2.22 | 2.09 | 2.21 | 2.21 | 5.24% | 390,054 |
| May 17, 2024 | 2.16 | 2.16 | 2.07 | 2.10 | 2.10 | -2.33% | 206,213 |
| May 16, 2024 | 2.18 | 2.21 | 2.12 | 2.15 | 2.15 | -0.46% | 1,024,309 |
| May 15, 2024 | 2.16 | 2.23 | 2.12 | 2.16 | 2.16 | 0.93% | 398,569 |
| May 14, 2024 | 2.14 | 2.21 | 2.05 | 2.14 | 2.14 | 0.47% | 330,847 |
| May 13, 2024 | 2.16 | 2.26 | 2.10 | 2.13 | 2.13 | 4.41% | 565,308 |
| May 10, 2024 | 2.11 | 2.16 | 1.98 | 2.04 | 2.04 | -2.86% | 311,504 |
| May 9, 2024 | 2.13 | 2.14 | 2.05 | 2.10 | 2.10 | -2.78% | 261,934 |
| May 8, 2024 | 2.17 | 2.25 | 2.11 | 2.16 | 2.16 | -0.92% | 735,927 |
| May 7, 2024 | 2.08 | 2.21 | 2.07 | 2.18 | 2.18 | 3.81% | 743,654 |
| May 6, 2024 | 2.02 | 2.19 | 1.96 | 2.10 | 2.10 | 5.53% | 1,436,167 |