PMV Pharmaceuticals, Inc. (PMVP)
NASDAQ: PMVP · Real-Time Price · USD
1.605
+0.035 (2.23%)
Nov 21, 2024, 12:44 PM EST - Market open
PMV Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |