5 DAY PERFORMANCE
-0.73%
1 MONTH PERFORMANCE
-9.33%
3 MONTH PERFORMANCE
-14.47%
6 MONTH PERFORMANCE
-12.82%
YEAR-TO-DATE PERFORMANCE
-9.93%
1 YEAR PERFORMANCE
-15.53%
PMV Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $1.40 | $1.37 (-2.14%) | $1.40 | $1.36 | 59,166 | $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 |
| 01/10/2025 | $1.50 | $1.46 (-2.67%) | $1.50 | $1.42 | 439,000 | $75.30 M |
| 01/08/2025 | $1.53 | $1.51 (-1.31%) | $1.54 | $1.50 | 160,600 | $77.88 M |
| 01/07/2025 | $1.57 | $1.54 (-1.91%) | $1.58 | $1.53 | 72,800 | $79.42 M |
| 01/06/2025 | $1.59 | $1.57 (-1.26%) | $1.59 | $1.56 | 70,843 | $80.97 M |
| 01/03/2025 | $1.53 | $1.55 (1.31%) | $1.62 | $1.53 | 161,800 | $79.94 M |
| 01/02/2025 | $1.53 | $1.53 (0%) | $1.56 | $1.50 | 80,915 | $78.91 M |
| 12/31/2024 | $1.51 | $1.51 (0%) | $1.51 | $1.46 | 201,703 | $77.88 M |
| 12/30/2024 | $1.51 | $1.49 (-1.32%) | $1.51 | $1.46 | 122,000 | $76.85 M |
| 12/27/2024 | $1.51 | $1.50 (-0.66%) | $1.52 | $1.46 | 86,200 | $77.36 M |
| 12/26/2024 | $1.49 | $1.51 (1.34%) | $1.51 | $1.47 | 71,561 | $77.88 M |
| 12/24/2024 | $1.50 | $1.47 (-2%) | $1.52 | $1.44 | 149,800 | $75.81 M |
| 12/23/2024 | $1.51 | $1.51 (0%) | $1.52 | $1.42 | 146,130 | $77.88 M |
| 12/20/2024 | $1.51 | $1.50 (-0.66%) | $1.51 | $1.46 | 233,730 | $77.36 M |
| 12/19/2024 | $1.49 | $1.50 (0.67%) | $1.51 | $1.46 | 210,700 | $77.36 M |
| 12/18/2024 | $1.50 | $1.49 (-0.67%) | $1.52 | $1.42 | 435,952 | $76.85 M |
| 12/17/2024 | $1.55 | $1.52 (-1.94%) | $1.57 | $1.51 | 120,316 | $78.39 M |
| 12/16/2024 | $1.61 | $1.56 (-3.11%) | $1.61 | $1.56 | 142,603 | $80.46 M |
| 12/13/2024 | $1.57 | $1.58 (0.64%) | $1.61 | $1.57 | 122,100 | $81.49 M |
| 12/12/2024 | $1.58 | $1.58 (0%) | $1.65 | $1.57 | 226,465 | $81.49 M |
| 12/11/2024 | $1.61 | $1.57 (-2.48%) | $1.61 | $1.57 | 104,212 | $80.97 M |
| 12/10/2024 | $1.59 | $1.60 (0.63%) | $1.66 | $1.59 | 179,916 | $82.52 M |
| 12/09/2024 | $1.59 | $1.59 (0%) | $1.62 | $1.59 | 134,808 | $82.00 M |
| 12/06/2024 | $1.60 | $1.59 (-0.63%) | $1.64 | $1.55 | 1.30 M | $82.00 M |
| 12/05/2024 | $1.68 | $1.59 (-5.36%) | $1.68 | $1.58 | 210,821 | $82.00 M |
| 12/04/2024 | $1.62 | $1.68 (3.7%) | $1.68 | $1.60 | 157,977 | $86.64 M |
| 12/03/2024 | $1.69 | $1.61 (-4.73%) | $1.69 | $1.58 | 208,800 | $83.03 M |
| 12/02/2024 | $1.65 | $1.69 (2.42%) | $1.69 | $1.65 | 111,614 | $87.16 M |
| 11/29/2024 | $1.59 | $1.62 (1.89%) | $1.67 | $1.59 | 81,924 | $83.55 M |
| 11/27/2024 | $1.59 | $1.60 (0.63%) | $1.64 | $1.59 | 121,603 | $82.52 M |
| 11/26/2024 | $1.58 | $1.59 (0.63%) | $1.63 | $1.58 | 75,453 | $82.00 M |
| 11/25/2024 | $1.62 | $1.59 (-1.85%) | $1.68 | $1.58 | 287,734 | $82.00 M |
| 11/22/2024 | $1.61 | $1.61 (0%) | $1.63 | $1.57 | 129,335 | $83.03 M |
| 11/21/2024 | $1.56 | $1.61 (3.21%) | $1.65 | $1.56 | 80,858 | $83.03 M |
| 11/20/2024 | $1.58 | $1.57 (-0.63%) | $1.59 | $1.54 | 108,200 | $80.97 M |
| 11/19/2024 | $1.56 | $1.59 (1.92%) | $1.60 | $1.55 | 59,800 | $82.00 M |
| 11/18/2024 | $1.66 | $1.56 (-6.02%) | $1.66 | $1.56 | 101,741 | $80.46 M |
| 11/15/2024 | $1.75 | $1.61 (-8%) | $1.75 | $1.60 | 111,800 | $83.03 M |
| 11/14/2024 | $1.67 | $1.60 (-4.19%) | $1.69 | $1.59 | 424,000 | $82.52 M |
| 11/13/2024 | $1.68 | $1.65 (-1.79%) | $1.70 | $1.65 | 62,603 | $85.10 M |
| 11/12/2024 | $1.64 | $1.67 (1.83%) | $1.71 | $1.63 | 285,622 | $86.13 M |
| 11/11/2024 | $1.75 | $1.75 (0%) | $1.80 | $1.73 | 127,141 | $90.25 M |
| 11/08/2024 | $1.82 | $1.74 (-4.4%) | $1.82 | $1.74 | 353,638 | $89.74 M |
| 11/07/2024 | $1.66 | $1.78 (7.23%) | $1.79 | $1.65 | 591,100 | $91.80 M |
| 11/06/2024 | $1.68 | $1.66 (-1.19%) | $1.68 | $1.63 | 85,098 | $85.61 M |
| 11/05/2024 | $1.63 | $1.65 (1.23%) | $1.66 | $1.62 | 91,310 | $85.10 M |
| 11/04/2024 | $1.63 | $1.64 (0.61%) | $1.66 | $1.61 | 72,838 | $84.43 M |
| 11/01/2024 | $1.62 | $1.63 (0.62%) | $1.64 | $1.62 | 19,244 | $83.91 M |
| 10/31/2024 | $1.59 | $1.63 (2.52%) | $1.64 | $1.59 | 267,600 | $83.91 M |
| 10/30/2024 | $1.63 | $1.59 (-2.45%) | $1.66 | $1.59 | 312,730 | $81.85 M |
| 10/29/2024 | $1.65 | $1.65 (0%) | $1.68 | $1.63 | 90,221 | $84.94 M |
| 10/28/2024 | $1.67 | $1.66 (-0.6%) | $1.69 | $1.66 | 91,800 | $85.45 M |
| 10/25/2024 | $1.66 | $1.66 (0%) | $1.68 | $1.64 | 108,337 | $85.45 M |
| 10/24/2024 | $1.63 | $1.66 (1.84%) | $1.71 | $1.63 | 135,300 | $85.45 M |
| 10/23/2024 | $1.70 | $1.60 (-5.88%) | $1.82 | $1.55 | 505,800 | $82.37 M |
| 10/22/2024 | $1.60 | $1.71 (6.87%) | $1.76 | $1.59 | 368,232 | $88.03 M |
| 10/21/2024 | $1.58 | $1.59 (0.63%) | $1.62 | $1.58 | 79,605 | $81.85 M |