ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

PMV Pharmaceuticals, Inc. - Common Stock (NQ:PMVP)

1.030 -0.010 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 1.060 1.065 1.030 1.040 118,433 -0.02(-1.89%)
Feb 19, 2026 1.080 1.090 1.055 1.060 91,629 -0.01(-0.93%)
Feb 18, 2026 1.060 1.090 1.052 1.070 56,044 +0.01(+0.94%)
Feb 17, 2026 1.120 1.120 1.060 1.060 163,888 -0.05(-4.50%)
Feb 13, 2026 1.090 1.140 1.090 1.110 94,570 +0.03(+2.78%)
Feb 12, 2026 1.140 1.140 1.075 1.080 109,100 -0.04(-3.57%)
Feb 11, 2026 1.180 1.180 1.100 1.120 201,911 -0.05(-4.27%)
Feb 10, 2026 1.120 1.180 1.120 1.170 365,892 +0.07(+6.36%)
Feb 09, 2026 1.050 1.120 1.030 1.100 389,123 +0.06(+5.77%)
Feb 06, 2026 1.030 1.070 1.020 1.040 208,257 +0.02(+1.96%)
Feb 05, 2026 1.040 1.060 1.020 1.020 182,762 -0.01(-0.97%)
Feb 04, 2026 1.090 1.090 1.030 1.030 278,889 -0.05(-4.63%)
Feb 03, 2026 1.080 1.110 1.050 1.080 654,203 +0.02(+1.89%)
Feb 02, 2026 1.070 1.110 1.060 1.060 193,017 -0.02(-1.85%)
Jan 30, 2026 1.120 1.140 1.070 1.080 195,806 -0.04(-3.57%)
Jan 29, 2026 1.210 1.215 1.120 1.120 153,931 -0.10(-8.20%)
Jan 28, 2026 1.230 1.240 1.195 1.220 291,644 +0.01(+0.83%)
Jan 27, 2026 1.180 1.245 1.165 1.210 352,222 +0.04(+3.42%)
Jan 26, 2026 1.160 1.200 1.140 1.170 236,040 +0.00(+0.00%)
Jan 23, 2026 1.130 1.190 1.110 1.170 394,587 +0.03(+2.63%)
Jan 22, 2026 1.070 1.150 1.060 1.140 412,228 +0.08(+7.55%)
Jan 21, 2026 1.110 1.110 1.050 1.060 683,238 -0.02(-1.85%)
Jan 20, 2026 1.140 1.140 1.080 1.080 412,093 -0.05(-4.42%)
Jan 16, 2026 1.130 1.155 1.110 1.130 227,552 -0.01(-0.88%)
Jan 15, 2026 1.140 1.150 1.120 1.140 201,277 +0.00(+0.00%)
Jan 14, 2026 1.180 1.180 1.130 1.140 341,652 -0.02(-1.72%)
Jan 13, 2026 1.190 1.190 1.160 1.160 180,569 -0.01(-0.85%)
Jan 12, 2026 1.190 1.200 1.155 1.170 244,854 -0.01(-0.85%)
Jan 09, 2026 1.220 1.220 1.180 1.180 221,496 -0.01(-0.84%)
Jan 08, 2026 1.240 1.240 1.180 1.190 323,558 -0.05(-3.64%)
Jan 07, 2026 1.230 1.260 1.220 1.235 219,353 +0.02(+1.23%)
Jan 06, 2026 1.230 1.250 1.210 1.220 150,990 +0.00(+0.00%)
Jan 05, 2026 1.238 1.240 1.200 1.220 162,192 -0.01(-0.81%)
Jan 02, 2026 1.260 1.290 1.210 1.230 108,669 -0.02(-1.60%)
Dec 31, 2025 1.220 1.290 1.220 1.250 327,303 +0.03(+2.46%)
Dec 30, 2025 1.220 1.230 1.210 1.220 188,054 +0.00(+0.00%)
Dec 29, 2025 1.250 1.265 1.220 1.220 157,830 -0.02(-1.61%)
Dec 26, 2025 1.220 1.245 1.220 1.240 52,942 +0.02(+1.64%)
Dec 24, 2025 1.220 1.250 1.220 1.220 50,709 +0.00(+0.41%)
Dec 23, 2025 1.240 1.247 1.200 1.215 111,374 -0.03(-2.80%)
Dec 22, 2025 1.230 1.275 1.230 1.250 214,528 +0.01(+0.81%)
Dec 19, 2025 1.270 1.280 1.225 1.240 230,818 +0.01(+0.81%)
Dec 18, 2025 1.160 1.270 1.110 1.230 566,715 +0.10(+8.85%)
Dec 17, 2025 1.180 1.206 1.110 1.130 412,156 -0.05(-4.24%)
Dec 16, 2025 1.170 1.210 1.160 1.180 183,987 -0.02(-1.67%)
Dec 15, 2025 1.230 1.230 1.165 1.200 360,277 -0.03(-2.44%)
Dec 12, 2025 1.240 1.270 1.230 1.230 160,542 -0.02(-1.60%)
Dec 11, 2025 1.260 1.280 1.250 1.250 105,582 -0.01(-0.79%)
Dec 10, 2025 1.250 1.295 1.235 1.260 221,153 +0.02(+1.61%)
Dec 09, 2025 1.170 1.290 1.170 1.240 353,561 +0.07(+5.98%)
Dec 08, 2025 1.220 1.230 1.140 1.170 517,131 -0.02(-1.68%)
Dec 05, 2025 1.310 1.310 1.180 1.190 486,938 -0.09(-7.03%)
Dec 04, 2025 1.290 1.300 1.260 1.280 209,045 -0.01(-0.78%)
Dec 03, 2025 1.260 1.290 1.250 1.290 352,826 +0.06(+4.88%)
Dec 02, 2025 1.300 1.300 1.230 1.230 339,586 -0.06(-4.65%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.