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)

1.430 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2026 1.380 1.446 1.380 1.430 201,705 +0.05(+3.62%)
Apr 17, 2026 1.400 1.440 1.380 1.380 493,861 +0.01(+0.73%)
Apr 16, 2026 1.430 1.430 1.355 1.370 895,393 -0.04(-2.84%)
Apr 15, 2026 1.470 1.470 1.385 1.410 473,456 -0.06(-4.08%)
Apr 14, 2026 1.380 1.490 1.350 1.470 1,294,082 +0.12(+8.89%)
Apr 13, 2026 1.320 1.405 1.300 1.350 678,338 +0.03(+2.27%)
Apr 10, 2026 1.320 1.330 1.290 1.320 260,469 -0.01(-0.75%)
Apr 09, 2026 1.270 1.335 1.250 1.330 264,419 +0.08(+6.40%)
Apr 08, 2026 1.330 1.330 1.250 1.250 318,740 -0.04(-3.10%)
Apr 07, 2026 1.300 1.310 1.270 1.290 385,608 -0.01(-0.77%)
Apr 06, 2026 1.350 1.350 1.300 1.300 424,969 -0.04(-2.99%)
Apr 02, 2026 1.310 1.340 1.295 1.340 100,099 +0.01(+0.75%)
Apr 01, 2026 1.250 1.375 1.235 1.330 516,231 +0.09(+7.26%)
Mar 31, 2026 1.220 1.250 1.210 1.240 245,548 +0.02(+1.64%)
Mar 30, 2026 1.310 1.320 1.210 1.220 454,372 -0.09(-6.87%)
Mar 27, 2026 1.350 1.370 1.310 1.310 273,405 -0.04(-2.96%)
Mar 26, 2026 1.370 1.405 1.340 1.350 971,500 -0.02(-1.46%)
Mar 25, 2026 1.410 1.410 1.365 1.370 407,119 -0.02(-1.44%)
Mar 24, 2026 1.440 1.470 1.390 1.390 329,974 -0.06(-4.14%)
Mar 23, 2026 1.480 1.490 1.440 1.450 527,103 -0.02(-1.36%)
Mar 20, 2026 1.470 1.510 1.460 1.470 283,952 -0.03(-2.00%)
Mar 19, 2026 1.500 1.530 1.470 1.500 352,605 +0.01(+0.67%)
Mar 18, 2026 1.560 1.560 1.490 1.490 560,877 -0.07(-4.49%)
Mar 17, 2026 1.570 1.599 1.555 1.560 170,970 +0.00(+0.00%)
Mar 16, 2026 1.570 1.600 1.550 1.560 152,991 +0.00(+0.00%)
Mar 13, 2026 1.570 1.600 1.540 1.560 512,027 -0.02(-1.27%)
Mar 12, 2026 1.580 1.610 1.560 1.580 134,295 -0.02(-1.25%)
Mar 11, 2026 1.600 1.640 1.562 1.600 418,110 -0.02(-1.23%)
Mar 10, 2026 1.610 1.730 1.600 1.620 630,655 -0.01(-0.61%)
Mar 09, 2026 1.650 1.690 1.550 1.630 892,828 -0.01(-0.61%)
Mar 06, 2026 1.630 1.690 1.580 1.640 1,080,025 +0.11(+7.19%)
Mar 05, 2026 1.510 1.570 1.480 1.530 634,542 +0.03(+2.00%)
Mar 04, 2026 1.600 1.610 1.485 1.500 749,166 -0.12(-7.41%)
Mar 03, 2026 1.760 1.762 1.500 1.620 1,176,563 -0.18(-10.00%)
Mar 02, 2026 1.650 1.880 1.600 1.800 9,350,644 +0.10(+5.88%)
Feb 27, 2026 1.390 1.710 1.300 1.700 3,804,094 +0.33(+24.09%)
Feb 26, 2026 1.230 1.400 1.185 1.370 3,459,018 +0.25(+22.32%)
Feb 25, 2026 1.060 1.150 1.060 1.120 196,458 +0.06(+5.66%)
Feb 24, 2026 1.040 1.108 1.040 1.060 145,210 +0.03(+2.91%)
Feb 23, 2026 1.050 1.070 1.020 1.030 127,579 -0.01(-0.96%)
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%)
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.