5 DAY PERFORMANCE
+0.93%
1 MONTH PERFORMANCE
+25.88%
3 MONTH PERFORMANCE
-14.17%
6 MONTH PERFORMANCE
-26.85%
YEAR-TO-DATE PERFORMANCE
-27.81%
1 YEAR PERFORMANCE
-32.30%
PMV Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/17/2025 | $1.07 | $1.09 (1.87%) | $1.11 | $1.02 | 161.20 K | $56.63 M |
| 06/16/2025 | $1.09 | $1.07 (-1.83%) | $1.10 | $1.01 | 336.00 K | $55.59 M |
| 06/13/2025 | $1.06 | $1.08 (1.89%) | $1.10 | $1.06 | 176.84 K | $56.11 M |
| 06/12/2025 | $1.15 | $1.09 (-5.22%) | $1.15 | $1.05 | 259.06 K | $56.63 M |
| 06/11/2025 | $1.22 | $1.13 (-7.38%) | $1.23 | $1.13 | 484.93 K | $58.71 M |
| 06/10/2025 | $1.08 | $1.19 (10.19%) | $1.20 | $1.05 | 677.70 K | $61.82 M |
| 06/09/2025 | $1.00 | $1.06 (6%) | $1.08 | $0.97 | 310.70 K | $55.07 M |
| 06/06/2025 | $0.94 | $0.97 (3.28%) | $0.99 | $0.94 | 799.81 K | $50.39 M |
| 06/05/2025 | $0.94 | $0.95 (1.06%) | $0.96 | $0.91 | 222.70 K | $49.35 M |
| 06/04/2025 | $0.91 | $0.93 (2.76%) | $0.93 | $0.91 | 195.44 K | $48.32 M |
| 06/03/2025 | $0.90 | $0.92 (2.14%) | $0.93 | $0.90 | 329.90 K | $47.76 M |
| 06/02/2025 | $0.90 | $0.88 (-2.56%) | $0.92 | $0.85 | 425.83 K | $45.56 M |
| 05/30/2025 | $0.90 | $0.88 (-2.42%) | $0.90 | $0.85 | 560.41 K | $45.62 M |
| 05/29/2025 | $0.90 | $0.90 (-0.51%) | $0.91 | $0.89 | 102.45 K | $46.52 M |
| 05/28/2025 | $0.91 | $0.90 (-1.09%) | $0.92 | $0.87 | 683.96 K | $46.76 M |
| 05/27/2025 | $0.91 | $0.90 (-1.1%) | $0.93 | $0.87 | 452.60 K | $46.76 M |
| 05/23/2025 | $0.90 | $0.91 (0.67%) | $0.94 | $0.90 | 207.70 K | $47.07 M |
| 05/22/2025 | $0.90 | $0.90 (0%) | $0.93 | $0.86 | 674.64 K | $46.76 M |
| 05/21/2025 | $0.93 | $0.90 (-3.08%) | $0.93 | $0.87 | 228.30 K | $46.83 M |
| 05/20/2025 | $0.87 | $0.93 (6.47%) | $0.94 | $0.85 | 206.50 K | $48.36 M |
| 05/19/2025 | $0.85 | $0.87 (3.19%) | $0.91 | $0.82 | 163.80 K | $45.41 M |
| 05/16/2025 | $0.82 | $0.87 (5.6%) | $0.88 | $0.81 | 165.90 K | $44.99 M |
| 05/15/2025 | $0.86 | $0.84 (-3%) | $0.86 | $0.82 | 96.90 K | $43.54 M |
| 05/14/2025 | $0.86 | $0.85 (-2.05%) | $0.88 | $0.84 | 157.34 K | $43.94 M |
| 05/13/2025 | $0.85 | $0.85 (0.14%) | $0.88 | $0.81 | 345.10 K | $44.27 M |
| 05/12/2025 | $0.89 | $0.86 (-3.16%) | $0.91 | $0.86 | 127.40 K | $44.89 M |
| 05/09/2025 | $0.85 | $0.88 (3.85%) | $0.90 | $0.85 | 32.40 K | $45.86 M |
| 05/08/2025 | $0.87 | $0.88 (2.06%) | $0.90 | $0.86 | 251.53 K | $45.58 M |
| 05/07/2025 | $0.89 | $0.89 (-0.02%) | $0.93 | $0.87 | 302.60 K | $45.89 M |
| 05/06/2025 | $0.94 | $0.87 (-7.45%) | $0.96 | $0.85 | 749.97 K | $44.87 M |
| 05/05/2025 | $1.00 | $0.94 (-6.11%) | $1.00 | $0.94 | 335.54 K | $48.42 M |
| 05/02/2025 | $1.01 | $1.00 (-1.33%) | $1.04 | $0.98 | 74.00 K | $51.40 M |
| 05/01/2025 | $1.01 | $1.00 (-0.99%) | $1.02 | $0.98 | 271.12 K | $51.57 M |
| 04/30/2025 | $1.00 | $0.99 (-1%) | $1.03 | $0.99 | 149.10 K | $51.06 M |
| 04/29/2025 | $1.00 | $1.00 (0%) | $1.04 | $0.99 | 47.23 K | $51.57 M |
| 04/28/2025 | $1.05 | $1.00 (-4.76%) | $1.06 | $1.00 | 81.54 K | $51.57 M |
| 04/25/2025 | $1.06 | $1.04 (-1.89%) | $1.08 | $1.04 | 54.60 K | $53.64 M |
| 04/24/2025 | $1.08 | $1.08 (0%) | $1.09 | $1.04 | 68.30 K | $55.70 M |
| 04/23/2025 | $1.10 | $1.07 (-2.73%) | $1.12 | $1.06 | 109.41 K | $55.18 M |
| 04/22/2025 | $1.12 | $1.08 (-3.57%) | $1.14 | $1.08 | 105.70 K | $55.70 M |
| 04/21/2025 | $1.02 | $1.10 (7.84%) | $1.13 | $0.97 | 148.10 K | $56.73 M |
| 04/17/2025 | $0.99 | $1.02 (3.03%) | $1.04 | $0.95 | 89.40 K | $52.61 M |
| 04/16/2025 | $1.02 | $1.00 (-1.96%) | $1.02 | $0.96 | 46.40 K | $51.57 M |
| 04/15/2025 | $0.97 | $1.04 (7.22%) | $1.05 | $0.95 | 67.00 K | $53.64 M |
| 04/14/2025 | $0.94 | $0.95 (1.28%) | $1.01 | $0.86 | 257.15 K | $49.10 M |
| 04/11/2025 | $0.86 | $0.87 (1.28%) | $0.92 | $0.83 | 124.02 K | $44.97 M |
| 04/10/2025 | $0.93 | $0.87 (-6.45%) | $0.95 | $0.86 | 67.70 K | $44.87 M |
| 04/09/2025 | $0.85 | $0.94 (11.08%) | $0.98 | $0.83 | 467.80 K | $48.70 M |
| 04/08/2025 | $0.97 | $0.90 (-7.32%) | $0.98 | $0.83 | 191.10 K | $46.42 M |
| 04/07/2025 | $0.97 | $0.96 (-1.03%) | $0.98 | $0.82 | 129.70 K | $49.51 M |
| 04/04/2025 | $0.97 | $1.00 (3.09%) | $1.00 | $0.91 | 184.70 K | $51.57 M |
| 04/03/2025 | $0.99 | $1.00 (0.51%) | $1.01 | $0.98 | 106.00 K | $51.32 M |
| 04/02/2025 | $1.01 | $1.00 (-0.99%) | $1.10 | $1.00 | 88.83 K | $51.57 M |
| 04/01/2025 | $1.09 | $1.01 (-7.34%) | $1.10 | $0.96 | 159.98 K | $52.09 M |
| 03/31/2025 | $1.14 | $1.09 (-4.39%) | $1.18 | $1.02 | 196.70 K | $56.22 M |
| 03/28/2025 | $1.13 | $1.11 (-1.77%) | $1.15 | $1.11 | 36.62 K | $57.25 M |
| 03/27/2025 | $1.14 | $1.15 (0.88%) | $1.16 | $1.11 | 37.00 K | $59.31 M |
| 03/26/2025 | $1.20 | $1.16 (-3.33%) | $1.20 | $1.12 | 95.20 K | $59.83 M |
| 03/25/2025 | $1.22 | $1.21 (-0.82%) | $1.25 | $1.16 | 117.60 K | $62.40 M |
| 03/24/2025 | $1.26 | $1.24 (-1.59%) | $1.28 | $1.22 | 223.42 K | $63.95 M |
| 03/21/2025 | $1.24 | $1.27 (2.42%) | $1.30 | $1.21 | 51.80 K | $65.50 M |
| 03/20/2025 | $1.26 | $1.26 (0%) | $1.28 | $1.24 | 39.05 K | $64.98 M |
| 03/19/2025 | $1.29 | $1.28 (-0.78%) | $1.29 | $1.24 | 19.35 K | $66.01 M |
| 03/18/2025 | $1.26 | $1.27 (0.79%) | $1.30 | $1.22 | 65.11 K | $65.50 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.
