2m 2m 2m 2m 2m 2m 2m
PMV PHARMA (PMVP)
NASDAQ
$1.07-$0.05 (-4.05%)
Price as of Aug 03, 2026 12:27 PM EDT- $59.2MMarket Cap
- -20.71%1-Year Change
- BiotechnologyIndustry
PMV PHARMA (PMVP)
$1.07-$0.05 (-4.05%)
- 1 Month-17.16%Low Price$1.07High Price$1.42
- 3 Months-20.14%Low Price$1.05High Price$1.45
- 1 Year-20.71%Low Price$1.02High Price$1.80
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/31/2026 | 1.13 | 1.13 | 1.10 | 1.11 | -1.77% | 111,551 |
07/30/2026 | 1.06 | 1.14 | 1.05 | 1.13 | +5.61% | 483,872 |
07/29/2026 | 1.12 | 1.12 | 1.06 | 1.07 | -2.73% | 376,056 |
07/28/2026 | 1.17 | 1.17 | 1.10 | 1.10 | -6.78% | 471,980 |
07/27/2026 | 1.24 | 1.28 | 1.17 | 1.18 | -4.84% | 225,988 |
07/24/2026 | 1.34 | 1.35 | 1.23 | 1.24 | -6.77% | 132,018 |
07/23/2026 | 1.31 | 1.40 | 1.31 | 1.33 | 0.00% | 250,939 |
07/22/2026 | 1.31 | 1.36 | 1.29 | 1.33 | +1.53% | 97,469 |
07/21/2026 | 1.28 | 1.32 | 1.28 | 1.31 | +2.34% | 74,246 |
07/20/2026 | 1.32 | 1.33 | 1.27 | 1.28 | -4.48% | 127,681 |
07/17/2026 | 1.29 | 1.39 | 1.28 | 1.34 | +3.08% | 167,165 |
07/16/2026 | 1.40 | 1.40 | 1.26 | 1.30 | -7.14% | 217,449 |
07/15/2026 | 1.42 | 1.45 | 1.36 | 1.40 | -1.41% | 471,615 |
07/14/2026 | 1.30 | 1.44 | 1.28 | 1.42 | +10.94% | 1,104,989 |
07/13/2026 | 1.24 | 1.35 | 1.24 | 1.28 | +3.23% | 889,704 |
07/10/2026 | 1.23 | 1.27 | 1.20 | 1.24 | 0.00% | 171,966 |
07/09/2026 | 1.24 | 1.26 | 1.22 | 1.24 | -0.80% | 105,418 |
07/08/2026 | 1.25 | 1.28 | 1.22 | 1.25 | +0.81% | 382,808 |
07/07/2026 | 1.23 | 1.28 | 1.21 | 1.24 | +2.90% | 170,688 |
07/06/2026 | 1.24 | 1.24 | 1.20 | 1.21 | -1.23% | 170,940 |
07/02/2026 | 1.24 | 1.25 | 1.20 | 1.22 | -1.61% | 143,416 |
07/01/2026 | 1.34 | 1.34 | 1.20 | 1.24 | -7.46% | 254,349 |
06/30/2026 | 1.31 | 1.34 | 1.29 | 1.34 | +3.88% | 369,805 |
06/29/2026 | 1.19 | 1.30 | 1.19 | 1.29 | +8.40% | 542,854 |
06/26/2026 | 1.17 | 1.19 | 1.15 | 1.19 | +3.48% | 178,033 |
06/25/2026 | 1.18 | 1.21 | 1.14 | 1.15 | -2.54% | 223,366 |
06/24/2026 | 1.19 | 1.27 | 1.17 | 1.18 | -2.48% | 466,467 |
06/23/2026 | 1.16 | 1.26 | 1.16 | 1.21 | +6.14% | 678,199 |
06/22/2026 | 1.12 | 1.18 | 1.09 | 1.14 | +0.88% | 498,761 |
06/18/2026 | 1.11 | 1.15 | 1.09 | 1.13 | +2.73% | 242,604 |
06/17/2026 | 1.09 | 1.14 | 1.06 | 1.10 | +1.85% | 200,352 |
06/16/2026 | 1.07 | 1.08 | 1.06 | 1.08 | +1.89% | 120,535 |
06/15/2026 | 1.11 | 1.14 | 1.05 | 1.06 | -4.50% | 197,897 |
06/12/2026 | 1.08 | 1.12 | 1.07 | 1.11 | +1.83% | 120,534 |
06/11/2026 | 1.06 | 1.09 | 1.04 | 1.09 | +2.83% | 368,450 |
06/10/2026 | 1.07 | 1.10 | 1.06 | 1.06 | +0.95% | 150,574 |
06/09/2026 | 1.09 | 1.12 | 1.04 | 1.05 | -3.67% | 226,515 |
06/08/2026 | 1.14 | 1.14 | 1.09 | 1.09 | -2.68% | 185,372 |
06/05/2026 | 1.18 | 1.18 | 1.12 | 1.12 | -5.88% | 319,642 |
06/04/2026 | 1.17 | 1.20 | 1.17 | 1.19 | +2.59% | 114,929 |
06/03/2026 | 1.18 | 1.20 | 1.15 | 1.16 | -1.69% | 269,897 |
06/02/2026 | 1.24 | 1.29 | 1.18 | 1.18 | -4.07% | 422,391 |
06/01/2026 | 1.23 | 1.25 | 1.18 | 1.23 | +2.50% | 443,374 |
05/29/2026 | 1.20 | 1.21 | 1.17 | 1.20 | +0.84% | 409,935 |
05/28/2026 | 1.20 | 1.23 | 1.19 | 1.19 | -0.83% | 485,134 |
05/27/2026 | 1.24 | 1.25 | 1.20 | 1.20 | -2.44% | 368,257 |
05/26/2026 | 1.27 | 1.31 | 1.22 | 1.23 | -2.38% | 248,769 |
05/22/2026 | 1.28 | 1.31 | 1.25 | 1.26 | -1.56% | 163,288 |
05/21/2026 | 1.29 | 1.30 | 1.26 | 1.28 | -2.29% | 204,571 |
05/20/2026 | 1.30 | 1.32 | 1.29 | 1.31 | 0.00% | 88,322 |
05/19/2026 | 1.24 | 1.31 | 1.22 | 1.31 | +4.80% | 580,119 |
05/18/2026 | 1.31 | 1.35 | 1.24 | 1.25 | -3.10% | 252,865 |
05/15/2026 | 1.32 | 1.32 | 1.27 | 1.29 | -3.01% | 499,068 |
05/14/2026 | 1.29 | 1.38 | 1.23 | 1.33 | +3.10% | 553,757 |
05/13/2026 | 1.40 | 1.42 | 1.29 | 1.29 | -9.15% | 985,708 |
05/12/2026 | 1.44 | 1.52 | 1.39 | 1.42 | +2.16% | 1,438,846 |
05/12/2026 |
-$0.34 Earnings | |||||
05/11/2026 | 1.40 | 1.46 | 1.39 | 1.39 | -1.42% | 259,591 |
05/08/2026 | 1.41 | 1.44 | 1.39 | 1.41 | -0.70% | 274,968 |
05/07/2026 | 1.43 | 1.44 | 1.39 | 1.42 | -2.07% | 348,245 |
05/06/2026 | 1.39 | 1.46 | 1.39 | 1.45 | +5.84% | 214,787 |
05/05/2026 | 1.40 | 1.43 | 1.37 | 1.37 | -2.14% | 292,740 |
05/04/2026 | 1.40 | 1.41 | 1.37 | 1.40 | +0.72% | 352,283 |
05/01/2026 | 1.39 | 1.39 | 1.36 | 1.39 | 0.00% | 177,303 |
04/30/2026 | 1.42 | 1.42 | 1.38 | 1.39 | 0.00% | 95,561 |
04/29/2026 | 1.40 | 1.41 | 1.38 | 1.39 | -2.11% | 205,052 |
04/28/2026 | 1.41 | 1.45 | 1.41 | 1.42 | -1.39% | 173,092 |
04/27/2026 | 1.45 | 1.49 | 1.43 | 1.44 | 0.00% | 410,608 |
04/24/2026 | 1.42 | 1.47 | 1.42 | 1.44 | +0.70% | 337,024 |
04/23/2026 | 1.48 | 1.48 | 1.41 | 1.43 | -3.38% | 484,777 |
04/22/2026 | 1.46 | 1.52 | 1.46 | 1.48 | +1.37% | 286,567 |
04/21/2026 | 1.44 | 1.51 | 1.44 | 1.46 | +2.10% | 338,325 |
04/20/2026 | 1.38 | 1.45 | 1.38 | 1.43 | +3.62% | 201,705 |
04/17/2026 | 1.40 | 1.44 | 1.38 | 1.38 | +0.73% | 493,859 |
04/16/2026 | 1.43 | 1.43 | 1.36 | 1.37 | -2.84% | 845,392 |
04/15/2026 | 1.47 | 1.47 | 1.39 | 1.41 | -4.08% | 473,455 |
04/14/2026 | 1.38 | 1.49 | 1.35 | 1.47 | +8.89% | 1,294,087 |
04/13/2026 | 1.32 | 1.41 | 1.30 | 1.35 | +2.27% | 678,337 |
04/10/2026 | 1.32 | 1.33 | 1.29 | 1.32 | -0.75% | 260,468 |
04/09/2026 | 1.27 | 1.34 | 1.25 | 1.33 | +6.40% | 264,418 |
04/08/2026 | 1.33 | 1.33 | 1.25 | 1.25 | -3.10% | 318,739 |
04/07/2026 | 1.30 | 1.31 | 1.27 | 1.29 | -0.77% | 385,607 |
04/06/2026 | 1.35 | 1.35 | 1.30 | 1.30 | -2.99% | 424,968 |
04/02/2026 | 1.31 | 1.34 | 1.30 | 1.34 | +0.75% | 100,097 |
04/01/2026 | 1.25 | 1.38 | 1.24 | 1.33 | +7.26% | 516,231 |
03/31/2026 | 1.22 | 1.25 | 1.21 | 1.24 | +1.64% | 245,548 |
03/30/2026 | 1.31 | 1.32 | 1.21 | 1.22 | -6.87% | 454,371 |
03/27/2026 | 1.35 | 1.37 | 1.31 | 1.31 | -2.96% | 273,404 |
03/26/2026 | 1.37 | 1.41 | 1.34 | 1.35 | -1.46% | 971,499 |
03/25/2026 | 1.41 | 1.41 | 1.37 | 1.37 | -1.44% | 407,119 |
03/24/2026 | 1.44 | 1.47 | 1.39 | 1.39 | -4.14% | 329,974 |
03/23/2026 | 1.48 | 1.49 | 1.44 | 1.45 | -1.36% | 527,102 |
03/20/2026 | 1.47 | 1.51 | 1.46 | 1.47 | -2.00% | 283,951 |
03/19/2026 | 1.50 | 1.53 | 1.47 | 1.50 | +0.67% | 352,604 |
03/18/2026 | 1.56 | 1.56 | 1.49 | 1.49 | -4.49% | 560,997 |
03/17/2026 | 1.57 | 1.60 | 1.56 | 1.56 | 0.00% | 170,969 |
03/16/2026 | 1.57 | 1.60 | 1.55 | 1.56 | 0.00% | 153,001 |
03/13/2026 | 1.57 | 1.60 | 1.54 | 1.56 | -1.27% | 512,027 |
03/12/2026 | 1.58 | 1.61 | 1.56 | 1.58 | -1.25% | 134,294 |
03/11/2026 | 1.60 | 1.64 | 1.56 | 1.60 | -1.23% | 418,130 |