PMV Pharmaceuticals, Inc. - Common Stock (PMVP)

Historical Prices For PMV Pharmaceuticals, Inc. - Common Stock (PMVP)

Date Range:

2025-04-08 - 2025-07-08

Date	Open	High	Low	Close	Volume	Adjusted Close
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	0.83	96,851	0.83
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
4/25/2025	1.06	1.08	1.04	1.04	54,559	1.04
4/24/2025	1.08	1.09	1.04	1.08	68,287	1.08
4/23/2025	1.10	1.12	1.06	1.07	109,407	1.07
4/22/2025	1.12	1.14	1.08	1.08	103,163	1.08
4/21/2025	1.02	1.13	0.97	1.10	148,101	1.10
4/17/2025	0.99	1.04	0.95	1.02	89,401	1.02
4/16/2025	1.02	1.02	0.96	1.00	46,383	1.00
4/15/2025	0.97	1.05	0.95	1.04	66,991	1.04
4/14/2025	0.94	1.01	0.86	0.95	257,145	0.95
4/11/2025	0.86	0.92	0.83	0.87	124,022	0.87
4/10/2025	0.93	0.95	0.86	0.87	67,682	0.87
4/09/2025	0.85	0.98	0.83	0.94	467,791	0.94
4/08/2025	0.97	0.98	0.83	0.90	191,099	0.90