PMV Pharmaceuticals, Inc. (PMVP)
NASDAQ: PMVP · Real-Time Price · USD
1.640
+0.010 (0.61%)
Nov 4, 2024, 4:00 PM EST - Market closed

PMV Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20241.631.661.611.641.640.61%72,838
Nov 1, 20241.621.641.621.631.63-19,244
Oct 31, 20241.591.641.591.631.632.52%267,564
Oct 30, 20241.631.661.591.591.59-3.64%312,730
Oct 29, 20241.651.681.631.651.65-0.60%90,221
Oct 28, 20241.671.691.661.661.66-91,751
Oct 25, 20241.661.681.641.661.66-108,337
Oct 24, 20241.631.711.631.661.663.75%135,263
Oct 23, 20241.701.821.551.601.60-6.43%505,792
Oct 22, 20241.601.761.591.711.717.55%368,232
Oct 21, 20241.581.621.581.591.590.63%79,605
Oct 18, 20241.601.601.581.581.58-1.25%46,573
Oct 17, 20241.611.621.571.601.60-162,069
Oct 16, 20241.521.631.521.601.607.38%357,179
Oct 15, 20241.491.531.491.491.49-0.67%418,278
Oct 14, 20241.501.511.481.501.500.67%75,699
Oct 11, 20241.501.521.491.491.49-1.32%80,645
Oct 10, 20241.521.521.471.511.511.34%213,500
Oct 9, 20241.521.521.461.491.490.34%212,622
Oct 8, 20241.491.511.471.491.49-1.00%201,046
Oct 7, 20241.521.531.491.501.50-1.96%76,034
Oct 4, 20241.481.531.451.531.533.38%267,851
Oct 3, 20241.491.511.461.481.48-0.67%127,728
Oct 2, 20241.501.511.481.491.49-0.67%88,366
Oct 1, 20241.491.521.471.501.500.67%201,362
Sep 30, 20241.541.551.461.491.49-0.67%396,937
Sep 27, 20241.511.541.461.501.501.01%267,842
Sep 26, 20241.481.511.471.491.49-0.34%111,575
Sep 25, 20241.511.531.461.491.49-102,869
Sep 24, 20241.481.531.471.491.49-311,075
Sep 23, 20241.501.511.461.491.49-0.67%203,150
Sep 20, 20241.521.551.481.501.50-1.32%360,992
Sep 19, 20241.531.561.511.521.520.66%127,123
Sep 18, 20241.521.581.491.511.510.67%213,154
Sep 17, 20241.501.531.471.501.50-259,678
Sep 16, 20241.531.541.491.501.50-0.66%67,237
Sep 13, 20241.501.561.501.511.511.34%63,460
Sep 12, 20241.491.541.471.491.49-1.32%125,392
Sep 11, 20241.481.531.481.511.511.34%217,257
Sep 10, 20241.531.531.471.491.49-1.97%260,668
Sep 9, 20241.521.581.511.521.521.33%145,271
Sep 6, 20241.531.561.491.501.50-1.96%110,162
Sep 5, 20241.521.571.511.531.531.32%131,694
Sep 4, 20241.571.631.511.511.51-4.43%86,370
Sep 3, 20241.551.611.551.581.580.64%70,685
Aug 30, 20241.621.631.571.571.57-1.88%134,695
Aug 29, 20241.591.661.581.601.600.63%250,498
Aug 28, 20241.571.601.551.591.590.63%111,865
Aug 27, 20241.561.621.561.581.58-1.25%1,036,303
Aug 26, 20241.571.601.551.601.603.23%362,800
Aug 23, 20241.531.611.531.551.551.31%146,631
Aug 22, 20241.591.611.521.531.53-3.77%74,111
Aug 21, 20241.591.631.551.591.59-1.24%117,226
Aug 20, 20241.581.621.581.611.613.87%150,756
Aug 19, 20241.621.631.551.551.55-3.73%112,783
Aug 16, 20241.571.651.571.611.614.55%286,095
Aug 15, 20241.461.571.461.541.546.21%952,830
Aug 14, 20241.481.491.431.451.45-2.03%99,533
Aug 13, 20241.501.561.481.481.48-0.67%226,594
Aug 12, 20241.431.511.401.491.493.47%247,332
Aug 9, 20241.471.491.421.441.44-1.37%84,373
Aug 8, 20241.491.521.461.461.46-131,044
Aug 7, 20241.541.551.451.461.46-3.31%127,128
Aug 6, 20241.461.541.461.511.513.42%209,858
Aug 5, 20241.441.541.431.461.46-1.35%214,965
Aug 2, 20241.551.591.481.481.48-6.92%318,071
Aug 1, 20241.681.691.581.591.59-4.22%259,386
Jul 31, 20241.671.751.651.661.66-0.60%174,494
Jul 30, 20241.681.701.661.671.67-185,910
Jul 29, 20241.681.721.641.671.67-1.18%121,664
Jul 26, 20241.681.731.651.691.692.42%389,110
Jul 25, 20241.631.701.631.651.651.23%198,171
Jul 24, 20241.611.671.611.631.631.24%255,943
Jul 23, 20241.571.631.551.611.611.90%126,575
Jul 22, 20241.551.601.511.581.581.28%132,464
Jul 19, 20241.571.591.521.561.56-1.89%166,458
Jul 18, 20241.611.641.541.591.59-1.24%382,921
Jul 17, 20241.651.721.601.611.61-4.17%244,512
Jul 16, 20241.641.731.611.681.683.07%349,339
Jul 15, 20241.631.671.591.631.633.16%280,186
Jul 12, 20241.591.611.561.581.581.28%174,578
Jul 11, 20241.491.571.491.561.565.41%273,738
Jul 10, 20241.471.501.471.481.480.68%302,620
Jul 9, 20241.491.501.451.471.47-1.34%188,722
Jul 8, 20241.521.531.491.491.49-0.67%244,803
Jul 5, 20241.561.561.481.501.50-3.85%386,846
Jul 3, 20241.581.601.551.561.56-0.64%151,230
Jul 2, 20241.571.651.561.571.57-0.63%361,052
Jul 1, 20241.611.641.571.581.58-2.47%499,291
Jun 28, 20241.681.701.571.621.62-2.41%5,877,576
Jun 27, 20241.661.711.611.661.66-339,353
Jun 26, 20241.681.711.621.661.66-1.19%314,294
Jun 25, 20241.691.701.661.681.68-0.59%380,423
Jun 24, 20241.611.691.611.691.694.64%317,560
Jun 21, 20241.571.631.571.621.622.22%392,422
Jun 20, 20241.611.641.561.581.58-1.86%442,877
Jun 18, 20241.651.661.611.611.61-2.42%256,617
Jun 17, 20241.661.681.601.651.65-1.20%216,265
Jun 14, 20241.711.731.641.671.67-4.02%400,223
Jun 13, 20241.781.781.681.741.74-1.69%515,398