PMV Pharmaceuticals, Inc. - Common Stock (PMVP)
1.4100
-0.0300 (-2.08%)
NASDAQ · Last Trade: Jul 25th, 11:09 PM EDT
Historical Prices For PMV Pharmaceuticals, Inc. - Common Stock (PMVP)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
7/25/2025 | 1.44 | 1.47 | 1.37 | 1.41 | 285,871 | 1.41 |
7/24/2025 | 1.39 | 1.50 | 1.37 | 1.44 | 690,431 | 1.44 |
7/23/2025 | 1.31 | 1.43 | 1.31 | 1.35 | 800,115 | 1.35 |
7/22/2025 | 1.32 | 1.34 | 1.27 | 1.27 | 340,381 | 1.27 |
7/21/2025 | 1.33 | 1.35 | 1.31 | 1.34 | 244,090 | 1.34 |
7/18/2025 | 1.32 | 1.35 | 1.30 | 1.33 | 173,565 | 1.33 |
7/17/2025 | 1.34 | 1.35 | 1.31 | 1.33 | 116,582 | 1.33 |
7/16/2025 | 1.33 | 1.35 | 1.29 | 1.34 | 279,702 | 1.34 |
7/15/2025 | 1.33 | 1.39 | 1.31 | 1.33 | 325,199 | 1.33 |
7/14/2025 | 1.25 | 1.36 | 1.23 | 1.35 | 444,713 | 1.35 |
7/11/2025 | 1.28 | 1.28 | 1.23 | 1.26 | 102,004 | 1.26 |
7/10/2025 | 1.29 | 1.29 | 1.23 | 1.27 | 154,464 | 1.27 |
7/09/2025 | 1.35 | 1.35 | 1.28 | 1.29 | 294,553 | 1.29 |
7/08/2025 | 1.19 | 1.36 | 1.19 | 1.32 | 751,796 | 1.32 |
7/07/2025 | 1.16 | 1.22 | 1.13 | 1.20 | 231,589 | 1.20 |
7/03/2025 | 1.12 | 1.19 | 1.06 | 1.19 | 582,828 | 1.19 |
7/02/2025 | 1.03 | 1.14 | 1.02 | 1.10 | 439,255 | 1.10 |
7/01/2025 | 1.05 | 1.07 | 0.96 | 1.05 | 329,328 | 1.05 |
6/30/2025 | 1.07 | 1.09 | 1.03 | 1.06 | 66,582 | 1.06 |
6/27/2025 | 1.08 | 1.11 | 1.03 | 1.07 | 103,790 | 1.07 |
6/26/2025 | 1.08 | 1.13 | 1.07 | 1.08 | 95,217 | 1.08 |
6/25/2025 | 1.16 | 1.18 | 1.09 | 1.09 | 160,176 | 1.09 |
6/24/2025 | 1.07 | 1.18 | 1.07 | 1.16 | 93,659 | 1.16 |
6/23/2025 | 1.08 | 1.11 | 1.06 | 1.07 | 78,868 | 1.07 |
6/20/2025 | 1.11 | 1.11 | 1.06 | 1.09 | 100,078 | 1.09 |
6/18/2025 | 1.09 | 1.11 | 1.05 | 1.10 | 92,562 | 1.10 |
6/17/2025 | 1.07 | 1.11 | 1.02 | 1.09 | 161,175 | 1.09 |
6/16/2025 | 1.09 | 1.10 | 1.01 | 1.07 | 335,982 | 1.07 |
6/13/2025 | 1.06 | 1.10 | 1.06 | 1.08 | 176,835 | 1.08 |
6/12/2025 | 1.15 | 1.15 | 1.05 | 1.09 | 259,059 | 1.09 |
6/11/2025 | 1.22 | 1.23 | 1.13 | 1.13 | 484,929 | 1.13 |
6/10/2025 | 1.08 | 1.20 | 1.05 | 1.19 | 677,688 | 1.19 |
6/09/2025 | 1.00 | 1.08 | 0.97 | 1.06 | 303,490 | 1.06 |
6/06/2025 | 0.94 | 0.99 | 0.94 | 0.97 | 799,812 | 0.97 |
6/05/2025 | 0.94 | 0.96 | 0.91 | 0.95 | 222,228 | 0.95 |
6/04/2025 | 0.90 | 0.93 | 0.91 | 0.93 | 195,437 | 0.93 |
6/03/2025 | 0.90 | 0.93 | 0.90 | 0.92 | 329,850 | 0.92 |
6/02/2025 | 0.90 | 0.92 | 0.85 | 0.88 | 425,834 | 0.88 |
5/30/2025 | 0.90 | 0.90 | 0.85 | 0.88 | 560,405 | 0.88 |
5/29/2025 | 0.90 | 0.91 | 0.89 | 0.90 | 102,449 | 0.90 |
5/28/2025 | 0.91 | 0.92 | 0.87 | 0.90 | 683,927 | 0.90 |
5/27/2025 | 0.91 | 0.93 | 0.87 | 0.90 | 452,560 | 0.90 |
5/23/2025 | 0.90 | 0.94 | 0.90 | 0.91 | 207,657 | 0.91 |
5/22/2025 | 0.90 | 0.93 | 0.86 | 0.90 | 674,642 | 0.90 |
5/21/2025 | 0.93 | 0.93 | 0.87 | 0.90 | 228,285 | 0.90 |
5/20/2025 | 0.87 | 0.94 | 0.85 | 0.93 | 206,503 | 0.93 |
5/19/2025 | 0.85 | 0.91 | 0.82 | 0.87 | 163,777 | 0.87 |
5/16/2025 | 0.82 | 0.88 | 0.81 | 0.87 | 165,875 | 0.87 |
5/15/2025 | 0.86 | 0.86 | 0.82 | 0.84 | 96,851 | 0.84 |
5/14/2025 | 0.86 | 0.88 | 0.84 | 0.85 | 157,344 | 0.85 |
5/13/2025 | 0.85 | 0.88 | 0.81 | 0.85 | 345,055 | 0.85 |
5/12/2025 | 0.89 | 0.91 | 0.86 | 0.86 | 127,369 | 0.86 |
5/09/2025 | 0.85 | 0.90 | 0.85 | 0.88 | 32,401 | 0.88 |
5/08/2025 | 0.87 | 0.90 | 0.86 | 0.88 | 251,528 | 0.88 |
5/07/2025 | 0.89 | 0.93 | 0.87 | 0.89 | 302,586 | 0.89 |
5/06/2025 | 0.94 | 0.96 | 0.85 | 0.87 | 749,974 | 0.87 |
5/05/2025 | 1.00 | 1.00 | 0.94 | 0.94 | 335,544 | 0.94 |
5/02/2025 | 1.01 | 1.04 | 0.98 | 1.00 | 73,999 | 1.00 |
5/01/2025 | 1.01 | 1.02 | 0.98 | 1.00 | 271,116 | 1.00 |
4/30/2025 | 1.00 | 1.03 | 0.99 | 0.99 | 149,057 | 0.99 |
4/29/2025 | 1.00 | 1.04 | 0.99 | 1.00 | 47,232 | 1.00 |
4/28/2025 | 1.05 | 1.06 | 1.00 | 1.00 | 81,536 | 1.00 |