MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PMVP — PMV Pharmaceuticals, Inc
NasdaqPMV Pharmaceuticals, Inc
$1.50
-0.11(-6.83%)
- O
- 1.59
- H
- 1.60
- L
- 1.48
- V
- 607.44K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$1.50
Period Return+44.23%
Period High$1.91
Period Low$0.81
Avg Daily Volume581.5K
Total Trading Days365
PMVP — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $1.59 | $1.60 | $1.48 | $1.50 | $-0.11 | -6.83% | 607,436 | $1.53 | $1.48 $1.60 |
| Oct 6, 2026 | $1.78 | $1.81 | $1.59 | $1.61 | $-0.17 | -9.55% | 616,109 | $1.67 | $1.59 $1.81 |
| Oct 5, 2026 | $1.80 | $1.84 | $1.70 | $1.78 | $-0.01 | -0.56% | 1,185,465 | $1.77 | $1.70 $1.84 |
| Oct 2, 2026 | $1.75 | $1.87 | $1.68 | $1.79 | +$0.04 | +2.29% | 3,735,853 | $1.79 | $1.68 $1.87 |
| Oct 1, 2026 | $1.68 | $1.91 | $1.63 | $1.75 | +$0.08 | +4.79% | 1,647,432 | $1.75 | $1.63 $1.91 |
| Sep 30, 2026 | $1.44 | $1.73 | $1.44 | $1.67 | +$0.24 | +16.78% | 3,125,248 | $1.64 | $1.44 $1.73 |
| Sep 29, 2026 | $1.37 | $1.45 | $1.36 | $1.43 | +$0.07 | +5.15% | 550,860 | $1.43 | $1.36 $1.45 |
| Sep 28, 2026 | $1.34 | $1.39 | $1.30 | $1.36 | +$0.03 | +2.26% | 341,564 | $1.35 | $1.30 $1.39 |
| Sep 25, 2026 | $1.32 | $1.38 | $1.29 | $1.33 | $-0.01 | -0.37% | 271,151 | $1.33 | $1.29 $1.38 |
| Sep 24, 2026 | $1.36 | $1.40 | $1.28 | $1.34 | $-0.04 | -2.55% | 486,346 | $1.31 | $1.28 $1.40 |
| Sep 23, 2026 | $1.51 | $1.52 | $1.37 | $1.37 | $-0.14 | -9.27% | 574,275 | $1.40 | $1.37 $1.52 |
| Sep 22, 2026 | $1.47 | $1.53 | $1.46 | $1.51 | +$0.04 | +2.37% | 316,918 | $1.50 | $1.46 $1.53 |
| Sep 21, 2026 | $1.50 | $1.51 | $1.45 | $1.48 | $-0.03 | -1.67% | 329,961 | $1.48 | $1.45 $1.51 |
| Sep 18, 2026 | $1.46 | $1.52 | $1.43 | $1.50 | +$0.04 | +2.74% | 1,184,856 | $1.49 | $1.43 $1.52 |
| Sep 17, 2026 | $1.43 | $1.50 | $1.42 | $1.46 | +$0.03 | +2.10% | 430,796 | $1.47 | $1.42 $1.50 |
| Sep 16, 2026 | $1.37 | $1.51 | $1.37 | $1.43 | +$0.07 | +5.15% | 1,021,949 | $1.46 | $1.37 $1.51 |
| Sep 15, 2026 | $1.45 | $1.45 | $1.35 | $1.36 | $-0.10 | -6.85% | 705,415 | $1.40 | $1.35 $1.45 |
| Sep 14, 2026 | $1.42 | $1.50 | $1.38 | $1.46 | +$0.06 | +4.29% | 1,109,776 | $1.45 | $1.38 $1.50 |
| Sep 11, 2026 | $1.45 | $1.51 | $1.40 | $1.40 | $-0.04 | -2.78% | 539,351 | $1.46 | $1.40 $1.51 |
| Sep 10, 2026 | $1.34 | $1.45 | $1.34 | $1.44 | +$0.07 | +4.73% | 673,564 | $1.41 | $1.34 $1.45 |
| Sep 9, 2026 | $1.34 | $1.39 | $1.34 | $1.38 | +$0.04 | +2.61% | 420,100 | $1.36 | $1.34 $1.39 |
| Sep 8, 2026 | $1.31 | $1.38 | $1.29 | $1.34 | +$0.05 | +3.88% | 1,163,474 | $1.34 | $1.29 $1.38 |
| Sep 4, 2026 | $1.24 | $1.35 | $1.24 | $1.29 | +$0.05 | +4.03% | 529,984 | $1.30 | $1.24 $1.35 |
| Sep 3, 2026 | $1.26 | $1.29 | $1.20 | $1.24 | $-0.02 | -1.59% | 576,325 | $1.23 | $1.20 $1.29 |
| Sep 2, 2026 | $1.26 | $1.29 | $1.24 | $1.26 | $-0.03 | -2.33% | 704,227 | $1.27 | $1.24 $1.29 |
| Sep 1, 2026 | $1.15 | $1.31 | $1.12 | $1.29 | +$0.08 | +6.61% | 6,823,848 | $1.19 | $1.12 $1.31 |
| Aug 31, 2026 | $1.24 | $1.24 | $1.21 | $1.21 | $-0.01 | -0.82% | 1,115,523 | $1.10 | $1.21 $1.24 |
| Aug 28, 2026 | $1.25 | $1.25 | $1.22 | $1.22 | $-0.02 | -1.61% | 90,896 | $1.23 | $1.22 $1.25 |
| Aug 27, 2026 | $1.30 | $1.31 | $1.22 | $1.24 | $-0.07 | -5.34% | 197,485 | $1.26 | $1.22 $1.31 |
| Aug 26, 2026 | $1.30 | $1.32 | $1.30 | $1.31 | +$0.01 | +0.38% | 94,455 | $1.30 | $1.30 $1.32 |