PMV Pharmaceuticals, Inc. (PMVP)
NASDAQ: PMVP · Real-Time Price · USD
1.420
+0.060 (4.41%)
At close: Oct 8, 2025, 4:00 PM EDT
1.420
0.00 (0.00%)
After-hours: Oct 8, 2025, 7:50 PM EDT

PMV Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20251.381.451.371.47-8.09%230,500
Oct 7, 20251.451.451.351.361.36-6.85%849,905
Oct 6, 20251.451.491.401.461.461.39%486,190
Oct 3, 20251.401.441.391.441.444.35%185,898
Oct 2, 20251.381.411.351.381.381.47%134,573
Oct 1, 20251.401.441.351.361.36-2.86%343,470
Sep 30, 20251.441.501.351.401.40-3.45%462,242
Sep 29, 20251.481.511.421.451.45-2.03%387,188
Sep 26, 20251.421.491.401.481.485.71%182,519
Sep 25, 20251.441.471.371.401.40-4.76%409,827
Sep 24, 20251.471.501.421.471.476.52%1,019,305
Sep 23, 20251.351.411.331.381.382.99%1,205,522
Sep 22, 20251.301.351.291.341.342.29%582,106
Sep 19, 20251.241.321.241.311.316.50%811,457
Sep 18, 20251.251.311.191.231.23-1.60%1,491,726
Sep 17, 20251.201.351.201.251.254.17%1,511,168
Sep 16, 20251.131.251.121.201.205.26%1,113,629
Sep 15, 20251.211.241.131.141.14-7.32%961,998
Sep 12, 20251.221.401.221.231.23-1,688,930
Sep 11, 20251.291.321.211.231.23-3.15%4,939,789
Sep 10, 20251.801.841.191.271.27-20.63%33,028,245
Sep 9, 20251.421.661.421.601.6014.29%2,236,240
Sep 8, 20251.441.461.351.401.40-4.11%890,379
Sep 5, 20251.471.471.371.461.461.39%615,988
Sep 4, 20251.551.561.421.441.44-7.10%719,472
Sep 3, 20251.491.591.461.551.554.03%1,116,929
Sep 2, 20251.401.501.381.491.496.43%577,344
Aug 29, 20251.421.451.391.401.40-2.78%1,148,182
Aug 28, 20251.431.481.401.441.441.41%630,744
Aug 27, 20251.421.461.381.421.42-1.39%430,228
Aug 26, 20251.481.511.371.441.441.41%566,375
Aug 25, 20251.491.551.421.421.42-4.05%846,624
Aug 22, 20251.481.541.471.481.480.68%226,997
Aug 21, 20251.481.541.421.471.47-0.68%237,077
Aug 20, 20251.561.601.481.481.48-5.73%353,121
Aug 19, 20251.541.581.501.571.570.96%121,036
Aug 18, 20251.521.601.521.561.562.30%357,878
Aug 15, 20251.541.581.421.521.52-1.94%256,105
Aug 14, 20251.531.611.511.551.551.97%276,570
Aug 13, 20251.461.581.431.521.527.04%451,022
Aug 12, 20251.391.461.381.421.421.43%112,550
Aug 11, 20251.471.501.401.401.40-5.41%81,162
Aug 8, 20251.471.521.461.481.482.07%198,606
Aug 7, 20251.491.491.391.451.45-4.61%235,973
Aug 6, 20251.471.521.441.521.522.70%161,873
Aug 5, 20251.421.521.381.481.482.78%142,728
Aug 4, 20251.401.441.381.441.442.86%239,049
Aug 1, 20251.401.411.351.401.40-1.41%154,795
Jul 31, 20251.411.441.411.421.42-102,910
Jul 30, 20251.421.461.401.421.42-1.39%74,411