PMV Pharmaceuticals, Inc. PMVP
NASDAQ · United States · Health Technology
$1.79+0.04 (+2.29%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.79 | +2.29% | $1.75 | $1.87 | $1.68 | 3.74M |
| 2026-10-01 | $1.75 | +4.79% | $1.68 | $1.91 | $1.63 | 1.65M |
| 2026-09-30 | $1.67 | +16.78% | $1.44 | $1.73 | $1.44 | 3.12M |
| 2026-09-29 | $1.43 | +5.15% | $1.37 | $1.45 | $1.36 | 550.90K |
| 2026-09-28 | $1.36 | +2.26% | $1.34 | $1.39 | $1.30 | 336.10K |
| 2026-09-25 | $1.33 | -0.37% | $1.32 | $1.38 | $1.29 | 271.20K |
| 2026-09-24 | $1.34 | -2.55% | $1.36 | $1.40 | $1.28 | 486.30K |
| 2026-09-23 | $1.37 | -9.27% | $1.51 | $1.52 | $1.37 | 570.70K |
| 2026-09-22 | $1.51 | +2.37% | $1.47 | $1.52 | $1.46 | 316.90K |
| 2026-09-21 | $1.48 | -1.67% | $1.50 | $1.51 | $1.45 | 330.00K |
| 2026-09-18 | $1.50 | +2.74% | $1.46 | $1.52 | $1.43 | 1.18M |
| 2026-09-17 | $1.46 | +2.10% | $1.43 | $1.50 | $1.42 | 430.80K |
| 2026-09-16 | $1.43 | +5.15% | $1.37 | $1.51 | $1.37 | 1.02M |
| 2026-09-15 | $1.36 | -6.85% | $1.45 | $1.45 | $1.35 | 705.40K |
| 2026-09-14 | $1.46 | +4.29% | $1.42 | $1.50 | $1.38 | 1.11M |
| 2026-09-11 | $1.40 | -2.78% | $1.45 | $1.50 | $1.40 | 538.60K |
| 2026-09-10 | $1.44 | +4.73% | $1.34 | $1.45 | $1.34 | 673.60K |
| 2026-09-09 | $1.38 | +2.61% | $1.34 | $1.39 | $1.34 | 419.10K |
| 2026-09-08 | $1.34 | +3.88% | $1.31 | $1.38 | $1.29 | 1.16M |
| 2026-09-04 | $1.29 | +4.03% | $1.24 | $1.35 | $1.24 | 530.00K |
| 2026-09-03 | $1.24 | -1.59% | $1.26 | $1.29 | $1.20 | 576.30K |
| 2026-09-02 | $1.26 | -2.33% | $1.26 | $1.29 | $1.24 | 704.30K |
| 2026-09-01 | $1.29 | +6.61% | $1.15 | $1.31 | $1.12 | 6.82M |
| 2026-08-31 | $1.21 | -0.82% | $1.24 | $1.24 | $1.21 | 1.12M |
| 2026-08-28 | $1.22 | -1.61% | $1.25 | $1.25 | $1.22 | 90.90K |
| 2026-08-27 | $1.24 | -5.34% | $1.30 | $1.31 | $1.22 | 197.50K |
| 2026-08-26 | $1.31 | +0.38% | $1.30 | $1.32 | $1.29 | 94.50K |
| 2026-08-25 | $1.30 | 0.00% | $1.31 | $1.32 | $1.29 | 211.70K |
| 2026-08-24 | $1.30 | -1.88% | $1.34 | $1.36 | $1.30 | 168.30K |
| 2026-08-21 | $1.33 | +2.31% | $1.32 | $1.34 | $1.30 | 131.30K |
| 2026-08-20 | $1.30 | +1.56% | $1.29 | $1.35 | $1.27 | 458.10K |
| 2026-08-19 | $1.28 | +3.23% | $1.26 | $1.28 | $1.24 | 183.70K |
| 2026-08-18 | $1.24 | -0.80% | $1.22 | $1.27 | $1.22 | 104.80K |
| 2026-08-17 | $1.25 | -0.79% | $1.26 | $1.28 | $1.25 | 241.60K |
| 2026-08-14 | $1.26 | +3.70% | $1.23 | $1.28 | $1.22 | 189.80K |
| 2026-08-13 | $1.22 | -3.57% | $1.29 | $1.29 | $1.21 | 81.20K |
| 2026-08-12 | $1.26 | -3.08% | $1.30 | $1.33 | $1.25 | 208.30K |
| 2026-08-11 | $1.30 | +5.69% | $1.22 | $1.33 | $1.22 | 314.90K |
| 2026-08-10 | $1.23 | +3.36% | $1.19 | $1.24 | $1.16 | 134.90K |
| 2026-08-07 | $1.19 | +0.85% | $1.18 | $1.21 | $1.16 | 118.40K |
| 2026-08-06 | $1.18 | +0.85% | $1.17 | $1.20 | $1.15 | 124.20K |
| 2026-08-05 | $1.17 | 0.00% | $1.18 | $1.19 | $1.16 | 137.60K |
| 2026-08-04 | $1.17 | +4.46% | $1.14 | $1.18 | $1.10 | 410.20K |
| 2026-08-03 | $1.12 | +0.90% | $1.11 | $1.16 | $1.04 | 2.11M |
| 2026-07-31 | $1.11 | -1.77% | $1.13 | $1.13 | $1.10 | 111.60K |
| 2026-07-30 | $1.13 | +5.61% | $1.06 | $1.14 | $1.05 | 480.90K |
| 2026-07-29 | $1.07 | -2.73% | $1.12 | $1.12 | $1.06 | 375.90K |
| 2026-07-28 | $1.10 | -6.78% | $1.17 | $1.17 | $1.10 | 472.00K |
| 2026-07-27 | $1.18 | -4.84% | $1.24 | $1.28 | $1.16 | 226.00K |
| 2026-07-24 | $1.24 | -6.77% | $1.34 | $1.35 | $1.23 | 132.00K |
| 2026-07-23 | $1.33 | 0.00% | $1.31 | $1.39 | $1.31 | 250.90K |
| 2026-07-22 | $1.33 | +1.53% | $1.31 | $1.36 | $1.29 | 97.50K |
| 2026-07-21 | $1.31 | +2.34% | $1.28 | $1.32 | $1.28 | 74.20K |
| 2026-07-20 | $1.28 | -4.48% | $1.32 | $1.33 | $1.27 | 127.70K |
| 2026-07-17 | $1.34 | +3.08% | $1.29 | $1.39 | $1.28 | 167.20K |
| 2026-07-16 | $1.30 | -7.14% | $1.40 | $1.40 | $1.26 | 217.40K |
| 2026-07-15 | $1.40 | -1.41% | $1.42 | $1.45 | $1.36 | 471.60K |
| 2026-07-14 | $1.42 | +10.94% | $1.30 | $1.44 | $1.28 | 1.12M |
| 2026-07-13 | $1.28 | +3.23% | $1.24 | $1.35 | $1.24 | 889.70K |
| 2026-07-10 | $1.24 | 0.00% | $1.23 | $1.26 | $1.20 | 172.00K |
| 2026-07-09 | $1.24 | -0.80% | $1.24 | $1.26 | $1.22 | 105.40K |
| 2026-07-08 | $1.25 | +0.81% | $1.25 | $1.28 | $1.22 | 382.80K |
| 2026-07-07 | $1.24 | +2.90% | $1.23 | $1.27 | $1.21 | 170.50K |
| 2026-07-06 | $1.21 | -1.23% | $1.24 | $1.24 | $1.20 | 170.90K |
| 2026-07-02 | $1.22 | -1.61% | $1.24 | $1.25 | $1.20 | 143.40K |
| 2026-07-01 | $1.24 | -7.46% | $1.34 | $1.34 | $1.20 | 254.30K |
| 2026-06-30 | $1.34 | +3.88% | $1.31 | $1.34 | $1.29 | 369.70K |
| 2026-06-29 | $1.29 | +8.40% | $1.19 | $1.30 | $1.19 | 542.90K |
| 2026-06-26 | $1.19 | +3.48% | $1.17 | $1.19 | $1.15 | 178.00K |
| 2026-06-25 | $1.15 | -2.54% | $1.18 | $1.21 | $1.14 | 223.40K |
| 2026-06-24 | $1.18 | -2.48% | $1.19 | $1.27 | $1.17 | 466.50K |
| 2026-06-23 | $1.21 | +6.14% | $1.16 | $1.26 | $1.16 | 678.00K |
| 2026-06-22 | $1.14 | +0.88% | $1.12 | $1.18 | $1.09 | 498.80K |
| 2026-06-18 | $1.13 | +2.73% | $1.11 | $1.15 | $1.09 | 242.60K |
| 2026-06-17 | $1.10 | +1.85% | $1.09 | $1.14 | $1.06 | 200.40K |
| 2026-06-16 | $1.08 | +1.89% | $1.07 | $1.08 | $1.06 | 120.50K |
| 2026-06-15 | $1.06 | -4.50% | $1.11 | $1.14 | $1.05 | 197.90K |
| 2026-06-12 | $1.11 | +1.83% | $1.08 | $1.12 | $1.07 | 120.50K |
| 2026-06-11 | $1.09 | +2.83% | $1.06 | $1.09 | $1.03 | 368.40K |
| 2026-06-10 | $1.06 | +0.95% | $1.07 | $1.10 | $1.05 | 150.60K |
| 2026-06-09 | $1.05 | -3.67% | $1.09 | $1.12 | $1.04 | 226.50K |
| 2026-06-08 | $1.09 | -2.68% | $1.14 | $1.14 | $1.09 | 185.40K |
| 2026-06-05 | $1.12 | -5.88% | $1.18 | $1.18 | $1.12 | 319.60K |
| 2026-06-04 | $1.19 | +2.59% | $1.17 | $1.20 | $1.16 | 114.90K |
| 2026-06-03 | $1.16 | -1.69% | $1.18 | $1.20 | $1.15 | 269.90K |
| 2026-06-02 | $1.18 | -4.07% | $1.24 | $1.28 | $1.18 | 422.20K |
| 2026-06-01 | $1.23 | +2.50% | $1.23 | $1.25 | $1.18 | 443.30K |
| 2026-05-29 | $1.20 | +0.84% | $1.20 | $1.21 | $1.17 | 409.90K |
| 2026-05-28 | $1.19 | -0.83% | $1.20 | $1.23 | $1.19 | 478.10K |
| 2026-05-27 | $1.20 | -2.44% | $1.24 | $1.25 | $1.20 | 362.20K |