PMV Pharmaceuticals, Inc. (PMVP)
NASDAQ: PMVP · Real-Time Price · USD
1.090
-0.020 (-1.80%)
Mar 31, 2025, 1:14 PM EDT - Market open
PMV Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.11 | 1.10 | 1.02 | 1.06 | - | -4.50% | 87,990 |
| 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 |
| Feb 12, 2025 | 1.40 | 1.40 | 1.35 | 1.36 | 1.36 | -2.86% | 97,588 |
| Feb 11, 2025 | 1.41 | 1.41 | 1.38 | 1.40 | 1.40 | -2.10% | 61,649 |
| Feb 10, 2025 | 1.44 | 1.44 | 1.40 | 1.43 | 1.43 | -0.69% | 127,892 |
| Feb 7, 2025 | 1.44 | 1.44 | 1.42 | 1.44 | 1.44 | 0.70% | 138,418 |
| Feb 6, 2025 | 1.45 | 1.45 | 1.40 | 1.43 | 1.43 | -0.69% | 35,273 |
| Feb 5, 2025 | 1.44 | 1.45 | 1.40 | 1.44 | 1.44 | - | 67,603 |
| Feb 4, 2025 | 1.44 | 1.44 | 1.41 | 1.44 | 1.44 | - | 56,671 |
| Feb 3, 2025 | 1.42 | 1.44 | 1.37 | 1.44 | 1.44 | 1.41% | 127,796 |
| Jan 31, 2025 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -1.39% | 53,355 |
| Jan 30, 2025 | 1.44 | 1.46 | 1.42 | 1.44 | 1.44 | 0.70% | 72,454 |
| Jan 29, 2025 | 1.42 | 1.44 | 1.40 | 1.43 | 1.43 | 1.42% | 77,921 |
| Jan 28, 2025 | 1.44 | 1.44 | 1.40 | 1.41 | 1.41 | -1.40% | 67,716 |
| Jan 27, 2025 | 1.36 | 1.44 | 1.36 | 1.43 | 1.43 | 4.38% | 182,581 |
| Jan 24, 2025 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -1.44% | 42,172 |
| Jan 23, 2025 | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | 5.30% | 66,345 |
| Jan 22, 2025 | 1.35 | 1.38 | 1.32 | 1.32 | 1.32 | -2.22% | 776,810 |
| Jan 21, 2025 | 1.36 | 1.37 | 1.32 | 1.35 | 1.35 | -1.46% | 98,160 |
| Jan 17, 2025 | 1.40 | 1.40 | 1.36 | 1.37 | 1.37 | - | 59,196 |