PMV Pharmaceuticals, Inc. - Common Stock (PMVP)

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

Date Range:

2025-01-07 - 2025-04-07

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	0.97	0.99	0.91	0.94	122,146	0.94
4/03/2025	0.99	1.01	0.98	0.99	105,975	0.99
4/02/2025	1.01	1.10	1.00	1.00	88,831	1.00
4/01/2025	1.09	1.10	0.96	1.01	159,959	1.01
3/31/2025	1.14	1.18	1.02	1.09	196,704	1.09
3/28/2025	1.13	1.15	1.11	1.11	36,620	1.11
3/27/2025	1.14	1.16	1.11	1.15	36,985	1.15
3/26/2025	1.20	1.20	1.12	1.16	95,156	1.16
3/25/2025	1.22	1.25	1.16	1.21	117,575	1.21
3/24/2025	1.26	1.28	1.22	1.24	400,235	1.24
3/21/2025	1.24	1.30	1.21	1.27	51,786	1.27
3/20/2025	1.26	1.28	1.24	1.26	39,046	1.26
3/19/2025	1.29	1.29	1.24	1.28	19,348	1.28
3/18/2025	1.26	1.30	1.22	1.27	65,062	1.27
3/17/2025	1.25	1.28	1.23	1.26	89,166	1.26
3/14/2025	1.26	1.28	1.25	1.26	82,407	1.26
3/13/2025	1.25	1.27	1.23	1.24	41,035	1.24
3/12/2025	1.24	1.27	1.20	1.26	35,174	1.26
3/11/2025	1.21	1.26	1.20	1.25	71,848	1.25
3/10/2025	1.26	1.26	1.20	1.22	26,975	1.22
3/07/2025	1.26	1.28	1.20	1.23	258,412	1.23
3/06/2025	1.35	1.35	1.23	1.23	330,640	1.23
3/05/2025	1.32	1.40	1.31	1.37	80,605	1.37
3/04/2025	1.32	1.32	1.23	1.29	207,711	1.29
3/03/2025	1.36	1.43	1.30	1.32	207,348	1.32
2/28/2025	1.40	1.42	1.37	1.37	73,269	1.37
2/27/2025	1.42	1.42	1.40	1.41	90,697	1.41
2/26/2025	1.41	1.44	1.40	1.43	86,706	1.43
2/25/2025	1.45	1.45	1.39	1.43	113,855	1.43
2/24/2025	1.44	1.44	1.40	1.43	92,402	1.43
2/21/2025	1.41	1.43	1.41	1.41	129,903	1.41
2/20/2025	1.44	1.44	1.42	1.42	91,494	1.42
2/19/2025	1.36	1.47	1.36	1.44	511,895	1.44
2/18/2025	1.38	1.39	1.37	1.37	94,383	1.37
2/14/2025	1.43	1.44	1.37	1.39	64,988	1.39
2/13/2025	1.37	1.43	1.36	1.42	72,196	1.42
2/12/2025	1.40	1.40	1.35	1.36	97,588	1.36
2/11/2025	1.41	1.41	1.38	1.40	61,645	1.40
2/10/2025	1.44	1.44	1.40	1.43	127,892	1.43
2/07/2025	1.44	1.44	1.42	1.44	138,418	1.44
2/06/2025	1.45	1.45	1.40	1.43	35,273	1.43
2/05/2025	1.44	1.45	1.40	1.44	67,570	1.44
2/04/2025	1.44	1.44	1.41	1.44	56,671	1.44
2/03/2025	1.42	1.44	1.37	1.44	127,796	1.44
1/31/2025	1.45	1.45	1.42	1.42	53,355	1.42
1/30/2025	1.44	1.46	1.42	1.44	72,454	1.44
1/29/2025	1.42	1.44	1.40	1.43	77,921	1.43
1/28/2025	1.44	1.44	1.40	1.41	67,616	1.41
1/27/2025	1.36	1.44	1.35	1.43	182,273	1.43
1/24/2025	1.38	1.38	1.36	1.37	42,172	1.37
1/23/2025	1.33	1.39	1.33	1.39	66,345	1.39
1/22/2025	1.35	1.38	1.32	1.32	775,810	1.32
1/21/2025	1.36	1.37	1.32	1.35	98,160	1.35
1/17/2025	1.40	1.40	1.36	1.37	59,196	1.37
1/16/2025	1.40	1.40	1.33	1.37	142,869	1.37
1/15/2025	1.36	1.42	1.32	1.39	195,941	1.39
1/14/2025	1.40	1.50	1.35	1.35	189,608	1.35
1/13/2025	1.45	1.45	1.39	1.39	270,705	1.39
1/10/2025	1.50	1.50	1.42	1.46	438,988	1.46
1/08/2025	1.53	1.54	1.50	1.51	160,551	1.51
1/07/2025	1.57	1.58	1.53	1.54	72,764	1.54