PMV Pharmaceuticals, Inc.PMVPNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $1.12 | $1.14 | $1.07 | $1.08 | 195,806 |
| 1/29/2026 | $1.21 | $1.22 | $1.12 | $1.12 | 153,931 |
| 1/28/2026 | $1.23 | $1.24 | $1.20 | $1.22 | 291,744 |
| 1/27/2026 | $1.18 | $1.25 | $1.17 | $1.21 | 352,222 |
| 1/26/2026 | $1.16 | $1.20 | $1.14 | $1.17 | 236,040 |
| 1/23/2026 | $1.13 | $1.19 | $1.11 | $1.17 | 394,587 |
| 1/22/2026 | $1.07 | $1.15 | $1.06 | $1.14 | 412,228 |
| 1/21/2026 | $1.11 | $1.11 | $1.05 | $1.06 | 683,900 |
| 1/20/2026 | $1.14 | $1.14 | $1.08 | $1.08 | 412,100 |
| 1/16/2026 | $1.13 | $1.16 | $1.11 | $1.13 | 227,600 |
| 1/15/2026 | $1.14 | $1.15 | $1.12 | $1.14 | 201,300 |
| 1/14/2026 | $1.18 | $1.18 | $1.13 | $1.14 | 341,700 |
| 1/13/2026 | $1.19 | $1.19 | $1.16 | $1.16 | 184,600 |
| 1/12/2026 | $1.19 | $1.20 | $1.16 | $1.17 | 244,900 |
| 1/9/2026 | $1.22 | $1.22 | $1.18 | $1.18 | 221,496 |
| 1/8/2026 | $1.24 | $1.24 | $1.18 | $1.19 | 323,600 |
| 1/7/2026 | $1.23 | $1.26 | $1.22 | $1.24 | 219,400 |
| 1/6/2026 | $1.23 | $1.25 | $1.21 | $1.22 | 151,000 |
| 1/5/2026 | $1.24 | $1.24 | $1.20 | $1.22 | 162,200 |
| 1/2/2026 | $1.26 | $1.29 | $1.21 | $1.23 | 108,700 |
| 12/31/2025 | $1.22 | $1.29 | $1.22 | $1.25 | 327,303 |
| 12/30/2025 | $1.22 | $1.23 | $1.21 | $1.22 | 188,100 |
| 12/29/2025 | $1.25 | $1.26 | $1.22 | $1.22 | 157,932 |
| 12/26/2025 | $1.22 | $1.25 | $1.22 | $1.24 | 52,942 |
| 12/24/2025 | $1.22 | $1.25 | $1.22 | $1.22 | 50,709 |
| 12/23/2025 | $1.24 | $1.25 | $1.20 | $1.22 | 111,410 |
| 12/22/2025 | $1.23 | $1.27 | $1.23 | $1.25 | 214,629 |
| 12/19/2025 | $1.27 | $1.28 | $1.23 | $1.24 | 230,818 |
| 12/18/2025 | $1.16 | $1.27 | $1.11 | $1.23 | 566,715 |
| 12/17/2025 | $1.18 | $1.21 | $1.11 | $1.13 | 412,207 |
| 12/16/2025 | $1.17 | $1.21 | $1.16 | $1.18 | 184,000 |
| 12/15/2025 | $1.23 | $1.23 | $1.17 | $1.20 | 360,300 |
| 12/12/2025 | $1.24 | $1.27 | $1.23 | $1.23 | 160,542 |
| 12/11/2025 | $1.26 | $1.28 | $1.25 | $1.25 | 105,682 |
| 12/10/2025 | $1.25 | $1.30 | $1.24 | $1.26 | 223,638 |
| 12/9/2025 | $1.17 | $1.29 | $1.17 | $1.24 | 353,600 |
| 12/8/2025 | $1.22 | $1.23 | $1.14 | $1.17 | 517,185 |
| 12/5/2025 | $1.31 | $1.31 | $1.18 | $1.19 | 486,938 |
| 12/4/2025 | $1.29 | $1.30 | $1.26 | $1.28 | 209,435 |
| 12/3/2025 | $1.26 | $1.29 | $1.25 | $1.29 | 353,400 |
| 12/2/2025 | $1.30 | $1.30 | $1.23 | $1.23 | 339,600 |
| 12/1/2025 | $1.33 | $1.35 | $1.29 | $1.29 | 277,807 |
| 11/28/2025 | $1.35 | $1.36 | $1.32 | $1.32 | 188,636 |
| 11/26/2025 | $1.34 | $1.36 | $1.30 | $1.34 | 217,300 |
| 11/25/2025 | $1.35 | $1.36 | $1.30 | $1.34 | 239,800 |
| 11/24/2025 | $1.32 | $1.37 | $1.31 | $1.35 | 225,448 |
| 11/21/2025 | $1.33 | $1.40 | $1.32 | $1.32 | 167,500 |
| 11/20/2025 | $1.36 | $1.42 | $1.30 | $1.31 | 134,400 |
| 11/19/2025 | $1.40 | $1.44 | $1.32 | $1.36 | 179,899 |
| 11/18/2025 | $1.39 | $1.41 | $1.37 | $1.40 | 216,922 |
| 11/17/2025 | $1.39 | $1.46 | $1.33 | $1.42 | 563,100 |
| 11/14/2025 | $1.34 | $1.41 | $1.33 | $1.38 | 128,200 |
| 11/13/2025 | $1.44 | $1.44 | $1.35 | $1.36 | 145,200 |
| 11/12/2025 | $1.35 | $1.45 | $1.34 | $1.42 | 272,032 |
| 11/11/2025 | $1.30 | $1.34 | $1.29 | $1.33 | 241,215 |
| 11/10/2025 | $1.32 | $1.35 | $1.30 | $1.30 | 145,332 |
| 11/7/2025 | $1.25 | $1.35 | $1.25 | $1.31 | 187,677 |
| 11/6/2025 | $1.30 | $1.36 | $1.24 | $1.25 | 414,121 |
| 11/5/2025 | $1.37 | $1.39 | $1.30 | $1.31 | 375,130 |
| 11/4/2025 | $1.38 | $1.43 | $1.32 | $1.34 | 336,100 |