-
5 DAY PERFORMANCE
+1.89% -
1 MONTH PERFORMANCE
-2.41% -
3 MONTH PERFORMANCE
+4.52% -
6 MONTH PERFORMANCE
-20.59% -
YEAR-TO-DATE PERFORMANCE
-47.74% -
1 YEAR PERFORMANCE
-28.00%
PMV Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/18/2024 | $1.60 | $1.58 (-1.25%) | $1.60 | $1.58 | 46,600 | $81.34 M |
| 10/17/2024 | $1.61 | $1.60 (-0.62%) | $1.62 | $1.57 | 162,100 | $82.37 M |
| 10/16/2024 | $1.52 | $1.60 (5.26%) | $1.63 | $1.52 | 357,200 | $82.37 M |
| 10/15/2024 | $1.49 | $1.49 (0%) | $1.53 | $1.49 | 418,278 | $76.70 M |
| 10/14/2024 | $1.50 | $1.50 (0%) | $1.51 | $1.48 | 75,700 | $77.22 M |
| 10/11/2024 | $1.50 | $1.49 (-0.67%) | $1.52 | $1.49 | 80,645 | $76.70 M |
| 10/10/2024 | $1.52 | $1.51 (-0.66%) | $1.52 | $1.47 | 213,500 | $77.73 M |
| 10/09/2024 | $1.52 | $1.49 (-1.97%) | $1.52 | $1.46 | 212,622 | $76.70 M |
| 10/08/2024 | $1.49 | $1.49 (0%) | $1.51 | $1.47 | 201,046 | $76.70 M |
| 10/07/2024 | $1.52 | $1.50 (-1.32%) | $1.53 | $1.49 | 76,034 | $77.22 M |
| 10/04/2024 | $1.48 | $1.53 (3.38%) | $1.53 | $1.45 | 267,900 | $78.76 M |
| 10/03/2024 | $1.49 | $1.48 (-0.67%) | $1.51 | $1.46 | 127,728 | $76.19 M |
| 10/02/2024 | $1.50 | $1.49 (-0.67%) | $1.51 | $1.48 | 88,400 | $76.70 M |
| 10/01/2024 | $1.49 | $1.50 (0.67%) | $1.52 | $1.47 | 201,362 | $77.22 M |
| 09/30/2024 | $1.54 | $1.49 (-3.25%) | $1.55 | $1.46 | 396,937 | $76.70 M |
| 09/27/2024 | $1.51 | $1.50 (-0.66%) | $1.54 | $1.46 | 267,842 | $77.22 M |
| 09/26/2024 | $1.48 | $1.49 (0.68%) | $1.51 | $1.47 | 111,600 | $76.70 M |
| 09/25/2024 | $1.51 | $1.49 (-1.32%) | $1.53 | $1.46 | 102,900 | $76.70 M |
| 09/24/2024 | $1.48 | $1.49 (0.68%) | $1.53 | $1.47 | 311,100 | $76.70 M |
| 09/23/2024 | $1.50 | $1.49 (-0.67%) | $1.51 | $1.46 | 203,200 | $76.70 M |
| 09/20/2024 | $1.52 | $1.50 (-1.32%) | $1.55 | $1.48 | 361,000 | $77.22 M |
| 09/19/2024 | $1.53 | $1.52 (-0.65%) | $1.56 | $1.51 | 127,123 | $78.25 M |
| 09/18/2024 | $1.52 | $1.51 (-0.66%) | $1.58 | $1.49 | 213,200 | $77.73 M |
| 09/17/2024 | $1.50 | $1.50 (0%) | $1.53 | $1.47 | 259,700 | $77.22 M |
| 09/16/2024 | $1.53 | $1.50 (-1.96%) | $1.54 | $1.49 | 67,237 | $77.22 M |
| 09/13/2024 | $1.50 | $1.51 (0.67%) | $1.56 | $1.50 | 63,500 | $77.73 M |
| 09/12/2024 | $1.49 | $1.49 (0%) | $1.54 | $1.47 | 125,400 | $76.70 M |
| 09/11/2024 | $1.48 | $1.51 (2.03%) | $1.53 | $1.48 | 217,300 | $77.73 M |
| 09/10/2024 | $1.53 | $1.49 (-2.61%) | $1.53 | $1.47 | 260,668 | $76.70 M |
| 09/09/2024 | $1.52 | $1.52 (0%) | $1.58 | $1.51 | 145,271 | $78.25 M |
| 09/06/2024 | $1.53 | $1.50 (-1.96%) | $1.56 | $1.49 | 110,200 | $77.22 M |
| 09/05/2024 | $1.52 | $1.53 (0.66%) | $1.57 | $1.51 | 131,700 | $78.76 M |
| 09/04/2024 | $1.57 | $1.51 (-3.82%) | $1.63 | $1.51 | 86,400 | $77.73 M |
| 09/03/2024 | $1.55 | $1.58 (1.94%) | $1.61 | $1.55 | 70,700 | $81.34 M |
| 08/30/2024 | $1.62 | $1.57 (-3.09%) | $1.63 | $1.57 | 134,695 | $80.82 M |
| 08/29/2024 | $1.59 | $1.60 (0.63%) | $1.66 | $1.58 | 250,500 | $82.37 M |
| 08/28/2024 | $1.57 | $1.59 (1.27%) | $1.60 | $1.55 | 111,900 | $81.85 M |
| 08/27/2024 | $1.56 | $1.58 (1.28%) | $1.62 | $1.56 | 1.04 M | $81.34 M |
| 08/26/2024 | $1.57 | $1.60 (1.91%) | $1.60 | $1.55 | 362,800 | $82.37 M |