NASDAQ : PMVP
PMV Pharmaceuticals, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 1.35 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 101.94M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
PMV Pharmaceuticals, Inc. (PMVP) closed at 1.355 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.31 | 1.395 | 1.31 | 1.355 | 293,212 | +3.44% |
| 2026-10-30 | 1.33 | 1.331 | 1.21 | 1.31 | 1,212,925 | -2.96% |
| 2026-10-29 | 1.39 | 1.39 | 1.33 | 1.35 | 238,113 | -2.17% |
| 2026-10-28 | 1.25 | 1.39 | 1.22 | 1.38 | 348,892 | +10.40% |
| 2026-10-27 | 1.17 | 1.28 | 1.155 | 1.25 | 375,169 | +10.62% |
| 2026-10-26 | 1.26 | 1.285 | 1.1 | 1.13 | 648,579 | -11.02% |
| 2026-10-23 | 1.3 | 1.33 | 1.255 | 1.27 | 171,002 | -2.68% |
| 2026-10-22 | 1.36 | 1.37 | 1.3 | 1.305 | 128,613 | -4.04% |
| 2026-10-21 | 1.37 | 1.41 | 1.35 | 1.36 | 236,573 | -2.16% |
| 2026-10-20 | 1.26 | 1.41 | 1.26 | 1.39 | 347,584 | +10.76% |
| 2026-10-19 | 1.21 | 1.29 | 1.21 | 1.255 | 195,977 | +3.72% |
| 2026-10-16 | 1.28 | 1.3 | 1.2 | 1.21 | 357,647 | -6.20% |
| 2026-10-15 | 1.26 | 1.33 | 1.24 | 1.29 | 376,586 | +4.03% |
| 2026-10-14 | 1.33 | 1.37 | 1.23 | 1.24 | 525,842 | -8.15% |
| 2026-10-13 | 1.4 | 1.466 | 1.315 | 1.35 | 542,755 | -4.26% |
| 2026-10-12 | 1.55 | 1.55 | 1.4 | 1.41 | 398,621 | -7.24% |
| 2026-10-09 | 1.49 | 1.61 | 1.48 | 1.52 | 891,743 | +2.01% |
| 2026-10-08 | 1.51 | 1.54 | 1.46 | 1.49 | 461,395 | -0.67% |
| 2026-10-07 | 1.59 | 1.6 | 1.48 | 1.5 | 607,439 | -6.83% |
| 2026-10-06 | 1.78 | 1.81 | 1.591 | 1.61 | 616,108 | -9.55% |
| 2026-10-05 | 1.8 | 1.84 | 1.7 | 1.78 | 1,185,465 | -0.56% |
| 2026-10-02 | 1.75 | 1.87 | 1.68 | 1.79 | 3,735,853 | +2.29% |
| 2026-10-01 | 1.68 | 1.91 | 1.63 | 1.75 | 1,647,431 | +4.79% |
| 2026-09-30 | 1.44 | 1.725 | 1.44 | 1.67 | 3,125,248 | +16.78% |
| 2026-09-29 | 1.37 | 1.45 | 1.36 | 1.43 | 550,859 | +5.15% |
| 2026-09-28 | 1.34 | 1.39 | 1.3 | 1.36 | 341,564 | +2.26% |
| 2026-09-25 | 1.32 | 1.38 | 1.29 | 1.33 | 271,150 | -0.37% |
| 2026-09-24 | 1.36 | 1.4 | 1.28 | 1.335 | 486,346 | -2.55% |
| 2026-09-23 | 1.51 | 1.52 | 1.365 | 1.37 | 574,275 | -9.27% |
| 2026-09-22 | 1.47 | 1.525 | 1.46 | 1.51 | 316,917 | +2.37% |
| 2026-09-21 | 1.5 | 1.51 | 1.445 | 1.475 | 329,961 | -1.67% |
| 2026-09-18 | 1.46 | 1.52 | 1.43 | 1.5 | 1,184,855 | +2.74% |
| 2026-09-17 | 1.43 | 1.5 | 1.42 | 1.46 | 430,796 | +2.10% |
| 2026-09-16 | 1.37 | 1.51 | 1.37 | 1.43 | 1,021,948 | +5.15% |
| 2026-09-15 | 1.45 | 1.45 | 1.35 | 1.36 | 705,951 | -6.85% |
| 2026-09-14 | 1.42 | 1.495 | 1.38 | 1.46 | 1,109,786 | +4.29% |
| 2026-09-11 | 1.45 | 1.505 | 1.4 | 1.4 | 539,350 | -2.78% |
| 2026-09-10 | 1.34 | 1.45 | 1.34 | 1.44 | 673,563 | +4.73% |
| 2026-09-09 | 1.34 | 1.39 | 1.34 | 1.375 | 420,099 | +2.61% |
| 2026-09-08 | 1.31 | 1.375 | 1.29 | 1.34 | 1,163,474 | +3.88% |
| 2026-09-04 | 1.24 | 1.35 | 1.24 | 1.29 | 529,983 | +4.03% |
| 2026-09-03 | 1.26 | 1.289 | 1.199 | 1.24 | 576,324 | -1.59% |
| 2026-09-02 | 1.26 | 1.29 | 1.242 | 1.26 | 704,362 | -2.33% |
| 2026-09-01 | 1.15 | 1.31 | 1.115 | 1.29 | 6,823,848 | +6.61% |
| 2026-08-31 | 1.24 | 1.24 | 1.21 | 1.21 | 1,115,523 | -0.82% |
| 2026-08-28 | 1.25 | 1.25 | 1.215 | 1.22 | 90,896 | -1.61% |
| 2026-08-27 | 1.3 | 1.31 | 1.22 | 1.24 | 197,484 | -5.34% |
| 2026-08-26 | 1.3 | 1.32 | 1.295 | 1.31 | 94,454 | +0.38% |
| 2026-08-25 | 1.31 | 1.32 | 1.29 | 1.305 | 211,663 | +0.00% |
| 2026-08-24 | 1.34 | 1.36 | 1.3 | 1.305 | 168,327 | -1.88% |
| 2026-08-21 | 1.32 | 1.34 | 1.3 | 1.33 | 131,308 | +2.31% |
| 2026-08-20 | 1.29 | 1.35 | 1.27 | 1.3 | 458,090 | +1.56% |
| 2026-08-19 | 1.26 | 1.28 | 1.24 | 1.28 | 183,742 | +3.23% |
| 2026-08-18 | 1.22 | 1.27 | 1.22 | 1.24 | 104,781 | -0.80% |
| 2026-08-17 | 1.26 | 1.28 | 1.245 | 1.25 | 241,640 | -0.79% |
| 2026-08-14 | 1.23 | 1.285 | 1.215 | 1.26 | 189,816 | +3.70% |
| 2026-08-13 | 1.29 | 1.29 | 1.21 | 1.215 | 81,230 | -3.57% |
| 2026-08-12 | 1.3 | 1.33 | 1.25 | 1.26 | 208,344 | -3.08% |
| 2026-08-11 | 1.22 | 1.325 | 1.22 | 1.3 | 314,869 | +5.69% |
| 2026-08-10 | 1.19 | 1.24 | 1.16 | 1.23 | 134,940 | +3.36% |
| 2026-08-07 | 1.18 | 1.21 | 1.16 | 1.19 | 118,449 | +0.85% |
| 2026-08-06 | 1.17 | 1.2 | 1.15 | 1.18 | 124,185 | +0.85% |
| 2026-08-05 | 1.18 | 1.19 | 1.16 | 1.17 | 137,649 | +0.00% |
| 2026-08-04 | 1.14 | 1.18 | 1.1 | 1.17 | 410,248 | +4.46% |
| 2026-08-03 | 1.11 | 1.165 | 1.04 | 1.12 | 2,105,490 | +0.90% |
| 2026-07-31 | 1.13 | 1.13 | 1.095 | 1.11 | 111,551 | -1.77% |
| 2026-07-30 | 1.06 | 1.14 | 1.05 | 1.13 | 483,872 | +5.61% |
| 2026-07-29 | 1.12 | 1.12 | 1.06 | 1.07 | 376,056 | -2.73% |
| 2026-07-28 | 1.17 | 1.17 | 1.098 | 1.1 | 471,980 | -6.78% |
| 2026-07-27 | 1.24 | 1.281 | 1.165 | 1.18 | 225,988 | -4.84% |
| 2026-07-24 | 1.34 | 1.35 | 1.225 | 1.24 | 132,018 | -6.77% |
| 2026-07-23 | 1.31 | 1.395 | 1.31 | 1.33 | 250,939 | +0.00% |
| 2026-07-22 | 1.31 | 1.36 | 1.29 | 1.33 | 97,469 | +1.53% |
| 2026-07-21 | 1.28 | 1.32 | 1.28 | 1.31 | 74,246 | +2.34% |
| 2026-07-20 | 1.32 | 1.325 | 1.27 | 1.28 | 127,681 | -4.48% |
| 2026-07-17 | 1.29 | 1.39 | 1.28 | 1.34 | 167,165 | +3.08% |
| 2026-07-16 | 1.4 | 1.4 | 1.26 | 1.3 | 217,449 | -7.14% |
| 2026-07-15 | 1.42 | 1.45 | 1.36 | 1.4 | 471,615 | -1.41% |
| 2026-07-14 | 1.3 | 1.44 | 1.28 | 1.42 | 1,117,386 | +10.94% |
| 2026-07-13 | 1.24 | 1.345 | 1.24 | 1.28 | 889,704 | +3.23% |
| 2026-07-10 | 1.23 | 1.265 | 1.2 | 1.24 | 171,966 | +0.00% |
| 2026-07-09 | 1.24 | 1.26 | 1.22 | 1.24 | 105,418 | -0.80% |
| 2026-07-08 | 1.25 | 1.28 | 1.215 | 1.25 | 382,808 | +0.81% |
| 2026-07-07 | 1.23 | 1.275 | 1.21 | 1.24 | 170,688 | +2.90% |
| 2026-07-06 | 1.235 | 1.24 | 1.2 | 1.205 | 170,940 | -1.23% |
| 2026-07-02 | 1.24 | 1.245 | 1.195 | 1.22 | 143,416 | -1.61% |
| 2026-07-01 | 1.34 | 1.34 | 1.2 | 1.24 | 254,349 | -7.46% |
| 2026-06-30 | 1.31 | 1.34 | 1.29 | 1.34 | 369,805 | +3.88% |
| 2026-06-29 | 1.19 | 1.3 | 1.19 | 1.29 | 542,854 | +8.40% |
| 2026-06-26 | 1.17 | 1.19 | 1.15 | 1.19 | 178,033 | +3.48% |
| 2026-06-25 | 1.18 | 1.21 | 1.14 | 1.15 | 223,366 | -2.54% |
| 2026-06-24 | 1.19 | 1.27 | 1.17 | 1.18 | 466,467 | -2.48% |
| 2026-06-23 | 1.16 | 1.26 | 1.16 | 1.21 | 678,199 | +6.14% |
| 2026-06-22 | 1.12 | 1.18 | 1.09 | 1.14 | 498,761 | +0.88% |
| 2026-06-18 | 1.11 | 1.15 | 1.085 | 1.13 | 242,604 | +2.73% |
| 2026-06-17 | 1.09 | 1.14 | 1.06 | 1.1 | 200,352 | +1.85% |
| 2026-06-16 | 1.07 | 1.08 | 1.06 | 1.08 | 120,535 | +1.89% |
| 2026-06-15 | 1.11 | 1.14 | 1.05 | 1.06 | 197,897 | -4.50% |
| 2026-06-12 | 1.08 | 1.12 | 1.07 | 1.11 | 120,534 | +1.83% |
| 2026-06-11 | 1.06 | 1.09 | 1.035 | 1.09 | 368,450 | +2.83% |
| 2026-06-10 | 1.07 | 1.095 | 1.055 | 1.06 | 150,574 | +0.95% |
| 2026-06-09 | 1.09 | 1.118 | 1.04 | 1.05 | 226,515 | -3.67% |
| 2026-06-08 | 1.14 | 1.14 | 1.085 | 1.09 | 185,372 | -2.68% |
| 2026-06-05 | 1.18 | 1.18 | 1.12 | 1.12 | 319,642 | -5.88% |
| 2026-06-04 | 1.17 | 1.195 | 1.165 | 1.19 | 114,929 | +2.59% |
| 2026-06-03 | 1.18 | 1.2 | 1.15 | 1.16 | 269,897 | -1.69% |
| 2026-06-02 | 1.24 | 1.285 | 1.18 | 1.18 | 422,391 | -4.07% |
| 2026-06-01 | 1.23 | 1.25 | 1.18 | 1.23 | 443,374 | +2.50% |
| 2026-05-29 | 1.2 | 1.21 | 1.17 | 1.2 | 409,935 | +0.84% |
| 2026-05-28 | 1.2 | 1.225 | 1.19 | 1.19 | 485,134 | -0.83% |
| 2026-05-27 | 1.24 | 1.25 | 1.2 | 1.2 | 368,257 | -2.44% |
| 2026-05-26 | 1.27 | 1.305 | 1.22 | 1.23 | 248,769 | -2.38% |
| 2026-05-22 | 1.28 | 1.31 | 1.25 | 1.26 | 163,288 | -1.56% |
| 2026-05-21 | 1.29 | 1.3 | 1.26 | 1.28 | 204,571 | -2.29% |
| 2026-05-20 | 1.3 | 1.32 | 1.29 | 1.31 | 88,322 | +0.00% |
| 2026-05-19 | 1.24 | 1.31 | 1.22 | 1.31 | 580,119 | +4.80% |
| 2026-05-18 | 1.31 | 1.35 | 1.24 | 1.25 | 252,865 | -3.10% |
| 2026-05-15 | 1.32 | 1.32 | 1.27 | 1.29 | 499,068 | -3.01% |
| 2026-05-14 | 1.29 | 1.38 | 1.23 | 1.33 | 553,757 | +3.10% |
| 2026-05-13 | 1.4 | 1.42 | 1.29 | 1.29 | 985,708 | -9.15% |