PMV Pharmaceuticals, Inc. (PMVP)
NASDAQ: PMVP · Real-Time Price · USD
0.8640
-0.0187 (-2.12%)
At close: May 12, 2025, 4:00 PM
0.8899
+0.0259 (3.00%)
After-hours: May 12, 2025, 4:27 PM EDT

PMV Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 20250.890.910.860.860.86-2.12%127,369
May 9, 20250.850.900.850.880.88-0.12%32,401
May 8, 20250.870.900.860.880.88-0.67%251,528
May 7, 20250.890.930.870.890.892.28%302,586
May 6, 20250.940.960.850.870.87-7.34%749,974
May 5, 20251.001.000.940.940.94-5.79%335,544
May 2, 20251.011.040.981.001.00-0.34%73,999
May 1, 20251.011.020.981.001.001.01%271,116
Apr 30, 20251.001.030.990.990.99-1.00%149,057
Apr 29, 20251.001.040.991.001.00-47,232
Apr 28, 20251.051.061.001.001.00-3.85%81,536
Apr 25, 20251.061.081.041.041.04-3.70%54,559
Apr 24, 20251.081.091.041.081.080.93%68,287
Apr 23, 20251.101.121.061.071.07-0.93%109,407
Apr 22, 20251.121.141.081.081.08-1.82%105,663
Apr 21, 20251.021.130.971.101.107.84%148,101
Apr 17, 20250.991.040.951.021.022.00%89,401
Apr 16, 20251.021.020.961.001.00-3.85%46,383
Apr 15, 20250.971.050.951.041.049.24%66,991
Apr 14, 20250.941.010.860.950.959.17%257,145
Apr 11, 20250.860.920.830.870.870.23%124,022
Apr 10, 20250.930.950.860.870.87-7.86%67,682
Apr 9, 20250.850.980.830.940.944.91%467,791
Apr 8, 20250.970.980.830.900.90-6.25%191,099
Apr 7, 20250.970.980.820.960.96-4.00%129,701
Apr 4, 20250.971.000.911.001.000.50%184,656
Apr 3, 20250.991.010.981.001.00-0.50%105,975
Apr 2, 20251.011.101.001.001.00-0.99%88,831
Apr 1, 20251.091.100.961.011.01-7.34%159,978
Mar 31, 20251.141.181.021.091.09-1.80%196,704
Mar 28, 20251.131.151.111.111.11-3.48%36,620
Mar 27, 20251.141.161.111.151.15-0.86%36,985
Mar 26, 20251.201.201.121.161.16-4.13%95,156
Mar 25, 20251.221.251.161.211.21-2.42%117,576
Mar 24, 20251.261.281.221.241.24-2.36%223,424
Mar 21, 20251.241.301.211.271.270.79%51,786
Mar 20, 20251.261.281.241.261.26-1.56%39,046
Mar 19, 20251.291.291.241.281.280.79%19,348
Mar 18, 20251.261.301.221.271.270.79%65,112
Mar 17, 20251.251.281.231.261.26-89,166
Mar 14, 20251.261.281.251.261.261.61%82,407
Mar 13, 20251.251.271.231.241.24-1.59%41,035
Mar 12, 20251.241.271.201.261.260.80%35,174
Mar 11, 20251.211.261.201.251.252.46%71,848
Mar 10, 20251.261.261.201.221.22-0.81%26,975
Mar 7, 20251.261.281.201.231.23-258,412
Mar 6, 20251.351.351.231.231.23-10.22%330,797
Mar 5, 20251.321.401.311.371.376.20%80,608
Mar 4, 20251.321.321.231.291.29-2.27%207,712
Mar 3, 20251.361.431.301.321.32-3.65%207,348