PMV Pharmaceuticals, Inc. - Common Stock (PMVP)
1.2000
-0.0300 (-2.44%)
NASDAQ · Last Trade: Dec 15th, 5:25 PM EST
Historical Prices For PMV Pharmaceuticals, Inc. - Common Stock (PMVP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/12/2025 | 1.24 | 1.27 | 1.23 | 1.23 | 160,542 | 1.23 |
| 12/11/2025 | 1.26 | 1.28 | 1.25 | 1.25 | 105,582 | 1.25 |
| 12/10/2025 | 1.25 | 1.29 | 1.24 | 1.26 | 222,753 | 1.26 |
| 12/09/2025 | 1.17 | 1.29 | 1.17 | 1.24 | 353,561 | 1.24 |
| 12/08/2025 | 1.22 | 1.23 | 1.14 | 1.17 | 517,131 | 1.17 |
| 12/05/2025 | 1.31 | 1.31 | 1.18 | 1.19 | 486,938 | 1.19 |
| 12/04/2025 | 1.29 | 1.30 | 1.26 | 1.28 | 209,045 | 1.28 |
| 12/03/2025 | 1.26 | 1.29 | 1.25 | 1.29 | 352,826 | 1.29 |
| 12/02/2025 | 1.30 | 1.30 | 1.23 | 1.23 | 339,586 | 1.23 |
| 12/01/2025 | 1.33 | 1.35 | 1.29 | 1.29 | 277,807 | 1.29 |
| 11/28/2025 | 1.35 | 1.36 | 1.32 | 1.32 | 188,636 | 1.32 |
| 11/26/2025 | 1.34 | 1.36 | 1.30 | 1.34 | 217,291 | 1.34 |
| 11/25/2025 | 1.35 | 1.36 | 1.30 | 1.34 | 239,785 | 1.34 |
| 11/24/2025 | 1.32 | 1.37 | 1.31 | 1.35 | 225,448 | 1.35 |
| 11/21/2025 | 1.33 | 1.40 | 1.32 | 1.32 | 167,457 | 1.32 |
| 11/20/2025 | 1.36 | 1.42 | 1.30 | 1.31 | 133,705 | 1.31 |
| 11/19/2025 | 1.40 | 1.44 | 1.32 | 1.36 | 179,586 | 1.36 |
| 11/18/2025 | 1.39 | 1.41 | 1.37 | 1.40 | 216,922 | 1.40 |
| 11/17/2025 | 1.39 | 1.46 | 1.33 | 1.42 | 563,050 | 1.42 |
| 11/14/2025 | 1.34 | 1.41 | 1.33 | 1.38 | 128,200 | 1.38 |
| 11/13/2025 | 1.44 | 1.44 | 1.34 | 1.36 | 145,189 | 1.36 |
| 11/12/2025 | 1.35 | 1.45 | 1.34 | 1.42 | 272,032 | 1.42 |
| 11/11/2025 | 1.30 | 1.34 | 1.29 | 1.33 | 240,894 | 1.33 |
| 11/10/2025 | 1.32 | 1.35 | 1.30 | 1.30 | 145,332 | 1.30 |
| 11/07/2025 | 1.25 | 1.34 | 1.25 | 1.31 | 187,677 | 1.31 |
| 11/06/2025 | 1.30 | 1.36 | 1.24 | 1.25 | 414,021 | 1.25 |
| 11/05/2025 | 1.37 | 1.39 | 1.30 | 1.31 | 375,130 | 1.31 |
| 11/04/2025 | 1.38 | 1.43 | 1.32 | 1.34 | 336,078 | 1.34 |
| 11/03/2025 | 1.42 | 1.47 | 1.38 | 1.40 | 374,587 | 1.40 |
| 10/31/2025 | 1.40 | 1.43 | 1.38 | 1.41 | 230,588 | 1.41 |
| 10/30/2025 | 1.41 | 1.43 | 1.38 | 1.40 | 385,958 | 1.40 |
| 10/29/2025 | 1.47 | 1.50 | 1.40 | 1.42 | 424,948 | 1.42 |
| 10/28/2025 | 1.53 | 1.54 | 1.43 | 1.47 | 755,631 | 1.47 |
| 10/27/2025 | 1.59 | 1.63 | 1.56 | 1.58 | 754,802 | 1.58 |
| 10/24/2025 | 1.60 | 1.67 | 1.55 | 1.56 | 1,840,995 | 1.56 |
| 10/23/2025 | 1.52 | 1.62 | 1.50 | 1.58 | 1,630,407 | 1.58 |
| 10/22/2025 | 1.53 | 1.55 | 1.47 | 1.54 | 687,567 | 1.54 |
| 10/21/2025 | 1.47 | 1.54 | 1.43 | 1.53 | 655,673 | 1.53 |
| 10/20/2025 | 1.42 | 1.50 | 1.38 | 1.47 | 1,176,792 | 1.47 |
| 10/17/2025 | 1.39 | 1.48 | 1.37 | 1.40 | 667,090 | 1.40 |
| 10/16/2025 | 1.46 | 1.48 | 1.42 | 1.44 | 592,281 | 1.44 |
| 10/15/2025 | 1.42 | 1.50 | 1.39 | 1.44 | 871,458 | 1.44 |
| 10/14/2025 | 1.30 | 1.49 | 1.30 | 1.42 | 1,024,685 | 1.42 |
| 10/13/2025 | 1.37 | 1.40 | 1.30 | 1.32 | 652,333 | 1.32 |
| 10/10/2025 | 1.38 | 1.43 | 1.32 | 1.35 | 504,472 | 1.35 |
| 10/09/2025 | 1.41 | 1.48 | 1.37 | 1.39 | 687,633 | 1.39 |
| 10/08/2025 | 1.38 | 1.48 | 1.37 | 1.42 | 692,044 | 1.42 |
| 10/07/2025 | 1.45 | 1.45 | 1.35 | 1.36 | 847,810 | 1.36 |
| 10/06/2025 | 1.45 | 1.49 | 1.40 | 1.46 | 486,040 | 1.46 |
| 10/03/2025 | 1.40 | 1.44 | 1.39 | 1.44 | 185,898 | 1.44 |
| 10/02/2025 | 1.38 | 1.41 | 1.35 | 1.38 | 134,573 | 1.38 |
| 10/01/2025 | 1.40 | 1.44 | 1.35 | 1.36 | 343,356 | 1.36 |
| 9/30/2025 | 1.44 | 1.50 | 1.35 | 1.40 | 462,242 | 1.40 |
| 9/29/2025 | 1.48 | 1.51 | 1.42 | 1.45 | 387,188 | 1.45 |
| 9/26/2025 | 1.42 | 1.49 | 1.40 | 1.48 | 182,519 | 1.48 |
| 9/25/2025 | 1.44 | 1.47 | 1.37 | 1.40 | 409,827 | 1.40 |
| 9/24/2025 | 1.47 | 1.50 | 1.42 | 1.47 | 1,019,294 | 1.47 |
| 9/23/2025 | 1.35 | 1.41 | 1.33 | 1.38 | 1,205,522 | 1.38 |
| 9/22/2025 | 1.30 | 1.35 | 1.28 | 1.34 | 582,105 | 1.34 |
| 9/19/2025 | 1.24 | 1.32 | 1.24 | 1.31 | 811,457 | 1.31 |
| 9/18/2025 | 1.25 | 1.30 | 1.19 | 1.23 | 1,489,962 | 1.23 |
| 9/17/2025 | 1.20 | 1.35 | 1.20 | 1.25 | 1,510,743 | 1.25 |
| 9/16/2025 | 1.13 | 1.25 | 1.12 | 1.20 | 1,113,629 | 1.20 |