PMV Pharmaceuticals Inc. (PMVP)
NASDAQ: PMVP
· Real-Time Price · USD
1.52
-0.03 (-2.25%)
At close: Aug 19, 2025, 11:39 AM
PMVP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 1.52 | 1.60 | 1.52 | 1.56 | 1.56 | 2.63% | 357,765 |
| Aug 15, 2025 | 1.54 | 1.58 | 1.42 | 1.52 | 1.52 | -1.94% | 256,105 |
| Aug 14, 2025 | 1.53 | 1.61 | 1.51 | 1.55 | 1.55 | 1.97% | 276,600 |
| Aug 13, 2025 | 1.46 | 1.58 | 1.43 | 1.52 | 1.52 | 7.04% | 451,022 |
| Aug 12, 2025 | 1.39 | 1.46 | 1.38 | 1.42 | 1.42 | 1.43% | 112,550 |
| Aug 11, 2025 | 1.47 | 1.50 | 1.40 | 1.40 | 1.40 | -5.41% | 81,200 |
| Aug 8, 2025 | 1.47 | 1.52 | 1.46 | 1.48 | 1.48 | 2.07% | 198,606 |
| Aug 7, 2025 | 1.49 | 1.49 | 1.39 | 1.45 | 1.45 | -4.61% | 236,000 |
| Aug 6, 2025 | 1.47 | 1.52 | 1.44 | 1.52 | 1.52 | 2.70% | 161,900 |
| Aug 5, 2025 | 1.42 | 1.52 | 1.38 | 1.48 | 1.48 | 2.78% | 142,728 |
| Aug 4, 2025 | 1.40 | 1.44 | 1.38 | 1.44 | 1.44 | 2.86% | 239,049 |
| Aug 1, 2025 | 1.40 | 1.41 | 1.35 | 1.40 | 1.40 | -1.41% | 154,800 |
| Jul 31, 2025 | 1.41 | 1.44 | 1.41 | 1.42 | 1.42 | 0.00% | 102,910 |
| Jul 30, 2025 | 1.42 | 1.46 | 1.40 | 1.42 | 1.42 | -1.39% | 74,411 |
| Jul 29, 2025 | 1.48 | 1.55 | 1.39 | 1.44 | 1.44 | -4.64% | 322,135 |
| Jul 28, 2025 | 1.38 | 1.52 | 1.37 | 1.51 | 1.51 | 7.09% | 521,800 |
| Jul 25, 2025 | 1.44 | 1.47 | 1.37 | 1.41 | 1.41 | -2.08% | 285,900 |
| Jul 24, 2025 | 1.39 | 1.50 | 1.37 | 1.44 | 1.44 | 6.67% | 690,431 |
| Jul 23, 2025 | 1.31 | 1.43 | 1.31 | 1.35 | 1.35 | 6.30% | 800,125 |
| Jul 22, 2025 | 1.32 | 1.34 | 1.27 | 1.27 | 1.27 | -5.22% | 345,700 |