Pmv Pharmaceuticals Inc (PMVP) Historical Stock Data
1.28 ↓0.01 (-0.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PMVP is down -0.76% a day on average. There have been 11 days where Pmv Pharmaceuticals Inc closed green and 19 days where PMVP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 1.29 | 1.28 | ↓$0.01 (-0.78%) | 1.26 | 1.30 | 209.09K |
| 2025-12-03 | 1.26 | 1.29 | ↑$0.03 (2.38%) | 1.25 | 1.29 | 352.89K |
| 2025-12-02 | 1.30 | 1.23 | ↓$0.07 (-5.38%) | 1.23 | 1.30 | 339.59K |
| 2025-12-01 | 1.33 | 1.29 | ↓$0.04 (-3.01%) | 1.29 | 1.35 | 277.81K |
| 2025-11-28 | 1.35 | 1.32 | ↓$0.03 (-2.22%) | 1.32 | 1.36 | 188.64K |
| 2025-11-26 | 1.34 | 1.34 | ↑$0.00 (0.00%) | 1.30 | 1.36 | 217.29K |
| 2025-11-25 | 1.35 | 1.34 | ↓$0.01 (-0.74%) | 1.30 | 1.36 | 239.79K |
| 2025-11-24 | 1.32 | 1.35 | ↑$0.03 (2.27%) | 1.31 | 1.37 | 225.45K |
| 2025-11-21 | 1.33 | 1.32 | ↓$0.01 (-0.75%) | 1.32 | 1.40 | 167.46K |
| 2025-11-20 | 1.36 | 1.31 | ↓$0.05 (-3.68%) | 1.30 | 1.42 | 134.36K |
| 2025-11-19 | 1.40 | 1.36 | ↓$0.04 (-2.86%) | 1.32 | 1.44 | 179.90K |
| 2025-11-18 | 1.39 | 1.40 | ↑$0.01 (0.72%) | 1.37 | 1.41 | 216.92K |
| 2025-11-17 | 1.39 | 1.42 | ↑$0.03 (2.16%) | 1.33 | 1.46 | 563.05K |
| 2025-11-14 | 1.34 | 1.38 | ↑$0.04 (2.99%) | 1.33 | 1.41 | 128.20K |
| 2025-11-13 | 1.44 | 1.36 | ↓$0.08 (-5.56%) | 1.35 | 1.44 | 145.19K |
| 2025-11-12 | 1.35 | 1.42 | ↑$0.07 (5.19%) | 1.34 | 1.45 | 272.03K |
| 2025-11-11 | 1.30 | 1.33 | ↑$0.03 (2.31%) | 1.29 | 1.34 | 241.10K |
| 2025-11-10 | 1.32 | 1.30 | ↓$0.02 (-1.52%) | 1.30 | 1.35 | 145.33K |
| 2025-11-07 | 1.25 | 1.31 | ↑$0.06 (4.80%) | 1.25 | 1.35 | 187.68K |
| 2025-11-06 | 1.30 | 1.25 | ↓$0.05 (-3.85%) | 1.24 | 1.36 | 414.12K |
| 2025-11-05 | 1.37 | 1.31 | ↓$0.06 (-4.38%) | 1.30 | 1.39 | 375.13K |
| 2025-11-04 | 1.38 | 1.34 | ↓$0.04 (-2.90%) | 1.32 | 1.43 | 336.08K |
| 2025-11-03 | 1.42 | 1.40 | ↓$0.02 (-1.41%) | 1.38 | 1.47 | 374.59K |
| 2025-10-31 | 1.40 | 1.41 | ↑$0.01 (0.71%) | 1.38 | 1.43 | 230.58K |
| 2025-10-30 | 1.41 | 1.40 | ↓$0.01 (-0.71%) | 1.38 | 1.43 | 385.96K |
| 2025-10-29 | 1.47 | 1.42 | ↓$0.05 (-3.40%) | 1.40 | 1.50 | 424.95K |
| 2025-10-28 | 1.53 | 1.47 | ↓$0.06 (-3.92%) | 1.43 | 1.54 | 755.63K |
| 2025-10-27 | 1.59 | 1.58 | ↓$0.01 (-0.63%) | 1.56 | 1.63 | 754.80K |
| 2025-10-24 | 1.60 | 1.56 | ↓$0.04 (-2.50%) | 1.55 | 1.67 | 1.84M |
| 2025-10-23 | 1.52 | 1.58 | ↑$0.06 (3.95%) | 1.50 | 1.62 | 1.63M |
Create an account or log in to view more rows.
$PMVP just fucking go already jeesh
$PMVP holdddd it tight yall
$PMVP I'm friggin bored. Just give us our money already
$PMVP news?
$PMVP Free money indeed??
$PMVP already bouncing back.
$PMVP Moon soon
$PMVP Powell save me
$PMVP love cooking these little bears on here
$PMVP Now I'm worried....