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)

1.220 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 1.330 1.350 1.290 1.290 277,807 -0.03(-2.27%)
Nov 28, 2025 1.350 1.360 1.320 1.320 188,636 -0.02(-1.49%)
Nov 26, 2025 1.340 1.356 1.300 1.340 217,291 +0.00(+0.00%)
Nov 25, 2025 1.350 1.360 1.300 1.340 239,785 -0.01(-0.74%)
Nov 24, 2025 1.320 1.370 1.310 1.350 225,448 +0.03(+2.27%)
Nov 21, 2025 1.330 1.398 1.320 1.320 167,457 +0.01(+0.76%)
Nov 20, 2025 1.360 1.420 1.300 1.310 133,705 -0.05(-3.68%)
Nov 19, 2025 1.400 1.440 1.320 1.360 179,586 -0.04(-2.86%)
Nov 18, 2025 1.390 1.410 1.370 1.400 216,922 -0.02(-1.41%)
Nov 17, 2025 1.390 1.460 1.330 1.420 563,050 +0.04(+2.90%)
Nov 14, 2025 1.340 1.405 1.330 1.380 128,200 +0.02(+1.47%)
Nov 13, 2025 1.440 1.440 1.345 1.360 145,189 -0.06(-4.23%)
Nov 12, 2025 1.350 1.446 1.340 1.420 272,032 +0.09(+6.77%)
Nov 11, 2025 1.300 1.340 1.290 1.330 240,894 +0.03(+2.31%)
Nov 10, 2025 1.320 1.350 1.300 1.300 145,332 -0.01(-0.76%)
Nov 07, 2025 1.250 1.345 1.250 1.310 187,677 +0.06(+4.80%)
Nov 06, 2025 1.300 1.360 1.240 1.250 414,021 -0.06(-4.58%)
Nov 05, 2025 1.370 1.390 1.300 1.310 375,130 -0.03(-2.24%)
Nov 04, 2025 1.380 1.430 1.320 1.340 336,078 -0.06(-4.29%)
Nov 03, 2025 1.420 1.470 1.380 1.400 374,587 -0.01(-0.71%)
Oct 31, 2025 1.400 1.430 1.380 1.410 230,588 +0.01(+0.71%)
Oct 30, 2025 1.410 1.430 1.380 1.400 385,958 -0.02(-1.41%)
Oct 29, 2025 1.470 1.500 1.400 1.420 424,948 -0.05(-3.40%)
Oct 28, 2025 1.530 1.540 1.430 1.470 755,631 -0.11(-6.96%)
Oct 27, 2025 1.590 1.630 1.560 1.580 754,802 +0.02(+1.28%)
Oct 24, 2025 1.600 1.670 1.550 1.560 1,840,995 -0.02(-1.27%)
Oct 23, 2025 1.520 1.620 1.500 1.580 1,630,407 +0.04(+2.60%)
Oct 22, 2025 1.530 1.550 1.470 1.540 687,567 +0.01(+0.65%)
Oct 21, 2025 1.470 1.540 1.430 1.530 655,673 +0.06(+4.08%)
Oct 20, 2025 1.420 1.500 1.384 1.470 1,176,792 +0.07(+5.00%)
Oct 17, 2025 1.390 1.475 1.370 1.400 667,090 -0.04(-2.78%)
Oct 16, 2025 1.460 1.480 1.415 1.440 592,281 +0.00(+0.00%)
Oct 15, 2025 1.420 1.500 1.390 1.440 871,458 +0.02(+1.41%)
Oct 14, 2025 1.300 1.490 1.300 1.420 1,024,685 +0.10(+7.58%)
Oct 13, 2025 1.370 1.400 1.300 1.320 652,333 -0.03(-2.22%)
Oct 10, 2025 1.380 1.426 1.320 1.350 504,472 -0.04(-2.88%)
Oct 09, 2025 1.410 1.480 1.370 1.390 687,633 -0.03(-2.11%)
Oct 08, 2025 1.380 1.480 1.380 1.420 692,044 +0.06(+4.41%)
Oct 07, 2025 1.450 1.450 1.350 1.360 847,810 -0.10(-6.85%)
Oct 06, 2025 1.450 1.490 1.400 1.460 486,040 +0.02(+1.39%)
Oct 03, 2025 1.400 1.440 1.390 1.440 185,898 +0.06(+4.35%)
Oct 02, 2025 1.380 1.405 1.350 1.380 134,573 +0.02(+1.47%)
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.