5 DAY PERFORMANCE
-9.17%
1 MONTH PERFORMANCE
-30.79%
3 MONTH PERFORMANCE
-40.27%
6 MONTH PERFORMANCE
-41.48%
YEAR-TO-DATE PERFORMANCE
-42.25%
1 YEAR PERFORMANCE
-51.28%
PMV Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $0.86 | $0.87 (1.15%) | $0.92 | $0.83 | 123,623 | $44.97 M |
| 04/10/2025 | $0.93 | $0.87 (-6.45%) | $0.95 | $0.86 | 67,700 | $44.87 M |
| 04/09/2025 | $0.85 | $0.94 (11.08%) | $0.98 | $0.83 | 467,800 | $48.70 M |
| 04/08/2025 | $0.97 | $0.90 (-7.32%) | $0.98 | $0.83 | 191,099 | $46.42 M |
| 04/07/2025 | $0.97 | $0.96 (-1.03%) | $0.98 | $0.82 | 129,701 | $49.51 M |
| 04/04/2025 | $0.97 | $1.00 (3.09%) | $1.00 | $0.91 | 184,700 | $51.57 M |
| 04/03/2025 | $0.99 | $1.00 (0.51%) | $1.01 | $0.98 | 106,000 | $51.32 M |
| 04/02/2025 | $1.01 | $1.00 (-0.99%) | $1.10 | $1.00 | 88,831 | $51.57 M |
| 04/01/2025 | $1.09 | $1.01 (-7.34%) | $1.10 | $0.96 | 159,978 | $52.09 M |
| 03/31/2025 | $1.14 | $1.09 (-4.39%) | $1.18 | $1.02 | 196,704 | $56.22 M |
| 03/28/2025 | $1.13 | $1.11 (-1.77%) | $1.15 | $1.11 | 36,620 | $57.25 M |
| 03/27/2025 | $1.14 | $1.15 (0.88%) | $1.16 | $1.11 | 37,000 | $59.31 M |
| 03/26/2025 | $1.20 | $1.16 (-3.33%) | $1.20 | $1.12 | 95,200 | $59.83 M |
| 03/25/2025 | $1.22 | $1.21 (-0.82%) | $1.25 | $1.16 | 117,600 | $62.40 M |
| 03/24/2025 | $1.26 | $1.24 (-1.59%) | $1.28 | $1.22 | 223,424 | $63.95 M |
| 03/21/2025 | $1.24 | $1.27 (2.42%) | $1.30 | $1.21 | 51,800 | $65.50 M |
| 03/20/2025 | $1.26 | $1.26 (0%) | $1.28 | $1.24 | 39,046 | $64.98 M |
| 03/19/2025 | $1.29 | $1.28 (-0.78%) | $1.29 | $1.24 | 19,348 | $66.01 M |
| 03/18/2025 | $1.26 | $1.27 (0.79%) | $1.30 | $1.22 | 65,112 | $65.50 M |
| 03/17/2025 | $1.25 | $1.26 (0.8%) | $1.28 | $1.23 | 89,200 | $64.98 M |
| 03/14/2025 | $1.26 | $1.26 (0%) | $1.28 | $1.25 | 82,407 | $64.98 M |
| 03/13/2025 | $1.25 | $1.24 (-0.8%) | $1.27 | $1.23 | 41,035 | $63.95 M |
| 03/12/2025 | $1.24 | $1.26 (1.61%) | $1.27 | $1.20 | 35,200 | $64.98 M |
| 03/11/2025 | $1.21 | $1.25 (3.31%) | $1.26 | $1.20 | 71,848 | $64.47 M |
| 03/10/2025 | $1.26 | $1.22 (-3.17%) | $1.26 | $1.20 | 27,000 | $62.92 M |
| 03/07/2025 | $1.26 | $1.23 (-2.38%) | $1.28 | $1.20 | 258,412 | $63.44 M |
| 03/06/2025 | $1.35 | $1.23 (-8.89%) | $1.35 | $1.23 | 330,797 | $63.44 M |
| 03/05/2025 | $1.32 | $1.37 (3.79%) | $1.40 | $1.31 | 80,608 | $70.66 M |
| 03/04/2025 | $1.32 | $1.29 (-2.27%) | $1.32 | $1.23 | 207,712 | $66.53 M |
| 03/03/2025 | $1.36 | $1.32 (-2.94%) | $1.43 | $1.30 | 207,348 | $68.08 M |
| 02/28/2025 | $1.40 | $1.37 (-2.14%) | $1.42 | $1.37 | 73,269 | $70.66 M |
| 02/27/2025 | $1.42 | $1.41 (-0.7%) | $1.42 | $1.40 | 90,700 | $72.72 M |
| 02/26/2025 | $1.41 | $1.43 (1.42%) | $1.44 | $1.40 | 87,906 | $73.75 M |
| 02/25/2025 | $1.45 | $1.43 (-1.38%) | $1.45 | $1.39 | 113,920 | $73.75 M |
| 02/24/2025 | $1.44 | $1.43 (-0.69%) | $1.44 | $1.40 | 92,492 | $73.75 M |
| 02/21/2025 | $1.41 | $1.41 (0%) | $1.43 | $1.41 | 129,903 | $72.72 M |
| 02/20/2025 | $1.44 | $1.42 (-1.39%) | $1.44 | $1.42 | 91,724 | $73.24 M |
| 02/19/2025 | $1.36 | $1.44 (5.88%) | $1.47 | $1.36 | 512,261 | $74.27 M |
| 02/18/2025 | $1.38 | $1.37 (-0.72%) | $1.39 | $1.37 | 94,400 | $70.66 M |
| 02/14/2025 | $1.43 | $1.39 (-2.8%) | $1.44 | $1.37 | 65,000 | $71.69 M |
| 02/13/2025 | $1.37 | $1.42 (3.65%) | $1.43 | $1.36 | 72,200 | $73.24 M |
| 02/12/2025 | $1.40 | $1.36 (-2.86%) | $1.40 | $1.35 | 97,600 | $70.14 M |
| 02/11/2025 | $1.41 | $1.40 (-0.71%) | $1.41 | $1.38 | 61,649 | $72.20 M |
| 02/10/2025 | $1.44 | $1.43 (-0.69%) | $1.44 | $1.40 | 127,900 | $73.75 M |
| 02/07/2025 | $1.44 | $1.44 (0%) | $1.44 | $1.42 | 138,418 | $74.27 M |
| 02/06/2025 | $1.45 | $1.43 (-1.38%) | $1.45 | $1.40 | 35,300 | $73.75 M |
| 02/05/2025 | $1.44 | $1.44 (0%) | $1.45 | $1.40 | 67,603 | $74.27 M |
| 02/04/2025 | $1.44 | $1.44 (0%) | $1.44 | $1.41 | 56,700 | $74.27 M |
| 02/03/2025 | $1.42 | $1.44 (1.41%) | $1.44 | $1.37 | 127,800 | $74.27 M |
| 01/31/2025 | $1.45 | $1.42 (-2.07%) | $1.45 | $1.42 | 53,400 | $73.24 M |
| 01/30/2025 | $1.44 | $1.44 (0%) | $1.46 | $1.42 | 72,500 | $74.27 M |
| 01/29/2025 | $1.42 | $1.43 (0.7%) | $1.44 | $1.40 | 77,921 | $73.75 M |
| 01/28/2025 | $1.44 | $1.41 (-2.08%) | $1.44 | $1.40 | 67,716 | $72.72 M |
| 01/27/2025 | $1.36 | $1.43 (5.15%) | $1.44 | $1.36 | 182,581 | $73.75 M |
| 01/24/2025 | $1.38 | $1.37 (-0.72%) | $1.38 | $1.36 | 42,200 | $70.66 M |
| 01/23/2025 | $1.33 | $1.39 (4.51%) | $1.39 | $1.33 | 66,345 | $71.69 M |
| 01/22/2025 | $1.35 | $1.32 (-2.22%) | $1.38 | $1.32 | 776,810 | $68.08 M |
| 01/21/2025 | $1.36 | $1.35 (-0.74%) | $1.37 | $1.32 | 98,200 | $69.62 M |
| 01/17/2025 | $1.40 | $1.37 (-2.14%) | $1.40 | $1.36 | 59,200 | $70.66 M |
| 01/16/2025 | $1.40 | $1.37 (-2.14%) | $1.40 | $1.33 | 142,900 | $70.66 M |
| 01/15/2025 | $1.36 | $1.39 (2.21%) | $1.42 | $1.32 | 195,941 | $71.69 M |
| 01/14/2025 | $1.40 | $1.35 (-3.57%) | $1.50 | $1.35 | 189,609 | $69.62 M |
| 01/13/2025 | $1.45 | $1.39 (-4.14%) | $1.45 | $1.39 | 270,706 | $71.69 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
