PMV Pharmaceuticals, Inc. (PMVP)
NASDAQ: PMVP · Real-Time Price · USD
1.050
-0.030 (-2.78%)
Apr 25, 2025, 4:00 PM EDT - Market closed
PMV Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 0.97 | 1.05 | 0.95 | 1.04 | 1.04 | 9.24% | 66,991 |
| Apr 14, 2025 | 0.94 | 1.01 | 0.86 | 0.95 | 0.95 | 9.17% | 257,145 |
| Apr 11, 2025 | 0.86 | 0.92 | 0.83 | 0.87 | 0.87 | 0.23% | 124,022 |
| Apr 10, 2025 | 0.93 | 0.95 | 0.86 | 0.87 | 0.87 | -7.86% | 67,682 |
| Apr 9, 2025 | 0.85 | 0.98 | 0.83 | 0.94 | 0.94 | 4.91% | 467,791 |
| Apr 8, 2025 | 0.97 | 0.98 | 0.83 | 0.90 | 0.90 | -6.25% | 191,099 |
| Apr 7, 2025 | 0.97 | 0.98 | 0.82 | 0.96 | 0.96 | -4.00% | 129,701 |
| Apr 4, 2025 | 0.97 | 1.00 | 0.91 | 1.00 | 1.00 | 0.50% | 184,656 |
| Apr 3, 2025 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | -0.50% | 105,975 |
| Apr 2, 2025 | 1.01 | 1.10 | 1.00 | 1.00 | 1.00 | -0.99% | 88,831 |
| Apr 1, 2025 | 1.09 | 1.10 | 0.96 | 1.01 | 1.01 | -7.34% | 159,978 |
| Mar 31, 2025 | 1.14 | 1.18 | 1.02 | 1.09 | 1.09 | -1.80% | 196,704 |
| Mar 28, 2025 | 1.13 | 1.15 | 1.11 | 1.11 | 1.11 | -3.48% | 36,620 |
| Mar 27, 2025 | 1.14 | 1.16 | 1.11 | 1.15 | 1.15 | -0.86% | 36,985 |
| Mar 26, 2025 | 1.20 | 1.20 | 1.12 | 1.16 | 1.16 | -4.13% | 95,156 |
| Mar 25, 2025 | 1.22 | 1.25 | 1.16 | 1.21 | 1.21 | -2.42% | 117,576 |
| Mar 24, 2025 | 1.26 | 1.28 | 1.22 | 1.24 | 1.24 | -2.36% | 223,424 |
| Mar 21, 2025 | 1.24 | 1.30 | 1.21 | 1.27 | 1.27 | 0.79% | 51,786 |
| Mar 20, 2025 | 1.26 | 1.28 | 1.24 | 1.26 | 1.26 | -1.56% | 39,046 |
| Mar 19, 2025 | 1.29 | 1.29 | 1.24 | 1.28 | 1.28 | 0.79% | 19,348 |
| Mar 18, 2025 | 1.26 | 1.30 | 1.22 | 1.27 | 1.27 | 0.79% | 65,112 |
| Mar 17, 2025 | 1.25 | 1.28 | 1.23 | 1.26 | 1.26 | - | 89,166 |
| Mar 14, 2025 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | 1.61% | 82,407 |
| Mar 13, 2025 | 1.25 | 1.27 | 1.23 | 1.24 | 1.24 | -1.59% | 41,035 |
| Mar 12, 2025 | 1.24 | 1.27 | 1.20 | 1.26 | 1.26 | 0.80% | 35,174 |
| Mar 11, 2025 | 1.21 | 1.26 | 1.20 | 1.25 | 1.25 | 2.46% | 71,848 |
| Mar 10, 2025 | 1.26 | 1.26 | 1.20 | 1.22 | 1.22 | -0.81% | 26,975 |
| Mar 7, 2025 | 1.26 | 1.28 | 1.20 | 1.23 | 1.23 | - | 258,412 |
| Mar 6, 2025 | 1.35 | 1.35 | 1.23 | 1.23 | 1.23 | -10.22% | 330,797 |
| Mar 5, 2025 | 1.32 | 1.40 | 1.31 | 1.37 | 1.37 | 6.20% | 80,608 |
| Mar 4, 2025 | 1.32 | 1.32 | 1.23 | 1.29 | 1.29 | -2.27% | 207,712 |
| Mar 3, 2025 | 1.36 | 1.43 | 1.30 | 1.32 | 1.32 | -3.65% | 207,348 |
| Feb 28, 2025 | 1.40 | 1.42 | 1.37 | 1.37 | 1.37 | -2.84% | 73,269 |
| Feb 27, 2025 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -1.40% | 90,698 |
| Feb 26, 2025 | 1.41 | 1.44 | 1.40 | 1.43 | 1.43 | - | 87,906 |
| Feb 25, 2025 | 1.45 | 1.45 | 1.39 | 1.43 | 1.43 | - | 113,920 |
| Feb 24, 2025 | 1.44 | 1.44 | 1.40 | 1.43 | 1.43 | 1.42% | 92,492 |
| Feb 21, 2025 | 1.41 | 1.43 | 1.41 | 1.41 | 1.41 | -0.70% | 129,903 |
| Feb 20, 2025 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -1.39% | 91,724 |
| Feb 19, 2025 | 1.36 | 1.47 | 1.36 | 1.44 | 1.44 | 5.11% | 512,261 |
| Feb 18, 2025 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | -1.44% | 94,383 |
| Feb 14, 2025 | 1.43 | 1.44 | 1.37 | 1.39 | 1.39 | -2.11% | 64,988 |
| Feb 13, 2025 | 1.37 | 1.43 | 1.36 | 1.42 | 1.42 | 4.41% | 72,196 |