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)

1.270 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2025 1.320 1.340 1.270 1.270 340,381 -0.07(-5.22%)
Jul 21, 2025 1.330 1.350 1.310 1.340 244,090 +0.01(+0.75%)
Jul 18, 2025 1.320 1.350 1.300 1.330 173,565 +0.00(+0.00%)
Jul 17, 2025 1.340 1.350 1.310 1.330 116,582 -0.01(-0.75%)
Jul 16, 2025 1.330 1.350 1.291 1.340 279,702 +0.01(+0.75%)
Jul 15, 2025 1.330 1.390 1.310 1.330 325,199 -0.02(-1.48%)
Jul 14, 2025 1.250 1.360 1.232 1.350 444,713 +0.09(+7.14%)
Jul 11, 2025 1.277 1.277 1.230 1.260 102,004 -0.01(-0.79%)
Jul 10, 2025 1.290 1.290 1.230 1.270 154,464 -0.02(-1.55%)
Jul 09, 2025 1.350 1.350 1.280 1.290 294,553 -0.03(-2.27%)
Jul 08, 2025 1.190 1.360 1.190 1.320 751,796 +0.12(+10.00%)
Jul 07, 2025 1.160 1.220 1.130 1.200 231,589 +0.01(+0.84%)
Jul 03, 2025 1.120 1.190 1.060 1.190 582,828 +0.09(+8.18%)
Jul 02, 2025 1.030 1.140 1.020 1.100 439,255 +0.05(+4.76%)
Jul 01, 2025 1.050 1.070 0.9642 1.050 329,328 -0.01(-0.94%)
Jun 30, 2025 1.070 1.090 1.030 1.060 66,582 -0.01(-0.93%)
Jun 27, 2025 1.080 1.110 1.030 1.070 103,790 -0.01(-0.93%)
Jun 26, 2025 1.080 1.130 1.070 1.080 95,217 -0.01(-0.92%)
Jun 25, 2025 1.160 1.180 1.090 1.090 160,176 -0.07(-6.03%)
Jun 24, 2025 1.070 1.180 1.070 1.160 93,659 +0.09(+8.41%)
Jun 23, 2025 1.080 1.110 1.060 1.070 78,868 -0.02(-1.83%)
Jun 20, 2025 1.110 1.110 1.060 1.090 100,078 -0.01(-0.91%)
Jun 18, 2025 1.090 1.115 1.050 1.100 92,562 +0.01(+0.92%)
Jun 17, 2025 1.070 1.110 1.020 1.090 161,175 +0.02(+1.87%)
Jun 16, 2025 1.090 1.100 1.010 1.070 335,982 -0.01(-0.93%)
Jun 13, 2025 1.060 1.100 1.060 1.080 176,835 -0.01(-0.92%)
Jun 12, 2025 1.150 1.150 1.050 1.090 259,059 -0.04(-3.54%)
Jun 11, 2025 1.220 1.225 1.125 1.130 484,929 -0.06(-5.04%)
Jun 10, 2025 1.080 1.200 1.050 1.190 677,688 +0.13(+12.26%)
Jun 09, 2025 1.000 1.080 0.9700 1.060 303,490 +0.09(+9.28%)
Jun 06, 2025 0.9400 0.9914 0.9392 0.9700 799,812 +0.02(+2.11%)
Jun 05, 2025 0.9400 0.9555 0.9100 0.9500 222,228 +0.02(+2.15%)
Jun 04, 2025 0.9000 0.9341 0.9050 0.9300 195,437 +0.01(+1.16%)
Jun 03, 2025 0.9000 0.9298 0.9000 0.9193 329,850 +0.04(+4.82%)
Jun 02, 2025 0.9000 0.9240 0.8500 0.8770 425,834 -0.00(-0.14%)
May 30, 2025 0.9000 0.9043 0.8507 0.8782 560,405 -0.02(-1.92%)
May 29, 2025 0.9000 0.9100 0.8865 0.8954 102,449 -0.00(-0.52%)
May 28, 2025 0.9100 0.9230 0.8666 0.9001 683,927 +0.00(+0.01%)
May 27, 2025 0.9100 0.9300 0.8700 0.9000 452,560 -0.01(-0.66%)
May 23, 2025 0.9000 0.9404 0.9000 0.9060 207,657 +0.01(+0.67%)
May 22, 2025 0.9000 0.9280 0.8603 0.9000 674,642 -0.00(-0.16%)
May 21, 2025 0.9300 0.9300 0.8698 0.9014 228,285 -0.03(-3.16%)
May 20, 2025 0.8742 0.9430 0.8521 0.9308 206,503 +0.06(+6.50%)
May 19, 2025 0.8470 0.9054 0.8227 0.8740 163,777 +0.01(+0.94%)
May 16, 2025 0.8200 0.8800 0.8100 0.8659 165,875 +0.03(+3.75%)
May 15, 2025 0.8640 0.8640 0.8249 0.8346 96,851 -0.01(-1.32%)
May 14, 2025 0.8635 0.8766 0.8411 0.8458 157,344 -0.01(-0.75%)
May 13, 2025 0.8510 0.8793 0.8100 0.8522 345,055 -0.01(-1.37%)
May 12, 2025 0.8922 0.9100 0.8622 0.8640 127,369 -0.02(-2.12%)
May 09, 2025 0.8500 0.9044 0.8500 0.8827 32,401 -0.00(-0.12%)
May 08, 2025 0.8660 0.8999 0.8610 0.8838 251,528 -0.01(-0.67%)
May 07, 2025 0.8900 0.9328 0.8663 0.8898 302,586 +0.02(+2.28%)
May 06, 2025 0.9400 0.9551 0.8537 0.8700 749,974 -0.07(-7.34%)
May 05, 2025 1.000 1.000 0.9386 0.9389 335,544 -0.06(-5.79%)
May 02, 2025 1.010 1.040 0.9800 0.9966 73,999 -0.00(-0.34%)
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 following
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.