Skip to main content
Pharvaris N.V. (PHVS)
NASDAQ: PHVS · Real-Time Price · USD
16.49
-0.01 (-0.06%)
Feb 21, 2025, 4:00 PM EST - Market closed

Pharvaris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202516.5217.0116.0616.4916.49-0.06%59,087
Feb 20, 202516.7917.0016.5016.5016.50-2.08%21,823
Feb 19, 202516.7817.3816.6316.8516.85-0.77%34,588
Feb 18, 202517.5617.5816.8316.9816.98-1.68%28,895
Feb 14, 202517.2517.9417.0517.2717.27-0.58%65,280
Feb 13, 202517.7417.8917.3517.3717.37-1.86%35,550
Feb 12, 202517.5818.0017.5617.7017.700.97%27,751
Feb 11, 202517.5017.7517.0117.5317.53-1.82%37,985
Feb 10, 202518.0918.0917.5517.8617.86-2.38%25,222
Feb 7, 202517.8118.2917.5018.2918.290.16%23,614
Feb 6, 202517.8018.5317.5118.2618.264.16%19,523
Feb 5, 202517.5217.8017.0117.5317.532.10%52,867
Feb 4, 202516.9317.5616.8417.1717.170.18%17,350
Feb 3, 202517.1017.4016.8617.1417.14-2.61%30,918
Jan 31, 202518.2818.7017.3417.6017.60-0.73%50,712
Jan 30, 202517.5918.3217.5917.7317.730.51%17,090
Jan 29, 202518.0018.2817.1117.6417.64-2.00%87,268
Jan 28, 202518.1118.1817.8918.0018.00-0.11%27,903
Jan 27, 202518.1819.0418.0218.0218.02-3.84%36,789
Jan 24, 202519.4419.4418.3318.7418.74-3.00%15,373
Jan 23, 202519.3019.7018.7519.3219.32-1.13%134,630
Jan 22, 202519.4619.9018.6119.5419.542.20%91,337
Jan 21, 202518.2919.9018.2919.1219.124.14%83,035
Jan 17, 202517.3319.0317.3318.3618.365.21%25,930
Jan 16, 202516.9017.6715.2117.4517.454.80%29,577
Jan 15, 202516.5616.6815.5116.6516.654.06%44,114
Jan 14, 202516.9016.9015.6516.0016.00-2.50%22,421
Jan 13, 202517.3017.6715.4516.4116.41-7.81%134,640
Jan 10, 202518.4018.4017.3117.8017.80-3.99%19,420
Jan 8, 202519.3019.5918.3018.5418.54-3.59%55,285
Jan 7, 202518.0519.3817.9819.2319.236.48%48,500
Jan 6, 202518.3018.6018.0518.0618.06-2.54%21,903
Jan 3, 202518.6419.1018.1818.5318.53-0.05%119,281
Jan 2, 202519.2119.8918.0718.5418.54-3.29%33,888
Dec 31, 202418.9219.4818.3619.1719.170.79%30,684
Dec 30, 202419.2819.8818.1819.0219.02-2.11%34,917
Dec 27, 202419.1819.5018.7219.4319.43-0.36%20,111
Dec 26, 202418.5920.0018.5519.5019.503.56%57,155
Dec 24, 202418.9419.0218.3218.8318.83-0.53%12,597
Dec 23, 202419.7819.9318.8218.9318.93-3.27%26,035
Dec 20, 202419.0020.4818.7719.5719.572.95%97,070
Dec 19, 202418.7819.3318.5119.0119.012.76%37,531
Dec 18, 202418.7119.0018.0118.5018.500.05%79,246
Dec 17, 202418.4018.7018.0318.4918.49-0.05%46,123
Dec 16, 202418.5118.8118.1418.5018.500.54%32,808
Dec 13, 202419.1119.6017.9318.4018.40-3.26%49,510
Dec 12, 202419.3920.1719.0219.0219.02-2.01%22,367
Dec 11, 202418.4319.6018.1619.4119.416.07%84,805
Dec 10, 202418.7419.4617.8218.3018.30-1.29%93,856
Dec 9, 202418.8419.5318.2018.5418.54-2.78%146,874
Dec 6, 202419.7220.1518.6819.0719.07-2.31%126,546
Dec 5, 202420.0020.7018.8819.5219.52-2.40%159,028
Dec 4, 202419.8120.4819.4120.0020.001.11%164,682
Dec 3, 202418.9920.9218.7619.7819.783.29%139,310
Dec 2, 202421.2222.1818.5919.1519.15-12.56%224,009
Nov 29, 202422.0222.5520.5821.9021.90-2.06%86,365
Nov 27, 202424.3824.5021.3322.3622.36-7.47%173,583
Nov 26, 202423.3024.5222.7024.1724.172.01%151,026
Nov 25, 202422.4524.0021.1923.6923.696.28%157,001
Nov 22, 202421.0422.2920.5522.2922.295.94%146,666
Nov 21, 202420.7121.3420.1721.0421.042.63%58,762
Nov 20, 202420.3620.5518.8120.5020.50-0.05%53,755
Nov 19, 202420.9221.8520.5120.5120.51-1.96%46,616
Nov 18, 202420.3520.9820.2020.9220.922.80%25,160
Nov 15, 202420.5521.1620.0020.3520.35-0.97%29,206
Nov 14, 202420.0120.5520.0020.5520.552.54%14,948
Nov 13, 202420.0020.6020.0020.0420.041.01%19,209
Nov 12, 202421.1521.3819.7819.8419.84-6.64%33,914
Nov 11, 202422.8722.8721.1021.2521.25-6.02%35,115
Nov 8, 202422.4223.0621.9322.6122.611.30%23,350
Nov 7, 202425.1525.4022.1922.3222.32-10.76%69,898
Nov 6, 202423.4925.0123.2825.0125.017.76%104,634
Nov 5, 202424.3624.5522.8623.2123.21-3.01%74,198
Nov 4, 202424.4325.5023.6523.9323.93-0.91%108,971
Nov 1, 202424.6124.6823.8924.1524.15-2.90%46,135
Oct 31, 202424.5725.4023.9624.8724.870.28%159,875
Oct 30, 202423.8825.0023.4024.8024.804.42%89,252
Oct 29, 202423.2023.9922.7423.7523.751.71%105,221
Oct 28, 202421.5623.9121.5623.3523.357.55%106,915
Oct 25, 202421.2621.8221.2621.7121.711.78%11,343
Oct 24, 202422.2223.1021.2721.3321.33-3.96%73,193
Oct 23, 202422.1922.5621.8222.2122.21-0.67%31,697
Oct 22, 202422.6522.6521.8922.3622.36-1.24%42,223
Oct 21, 202421.3222.6520.8622.6422.646.79%438,662
Oct 18, 202421.4921.7520.8021.2021.20-0.24%82,119
Oct 17, 202421.5021.7520.8021.2521.25-1.16%49,750
Oct 16, 202421.0222.1220.5321.5021.503.27%139,782
Oct 15, 202420.6221.1420.5020.8220.821.26%56,720
Oct 14, 202419.6020.9019.5320.5620.564.21%101,560
Oct 11, 202417.6620.3117.6619.7319.7310.66%25,071
Oct 10, 202418.0518.2917.2817.8317.83-0.45%64,739
Oct 9, 202418.2018.5017.5217.9117.910.06%211,043
Oct 8, 202418.2018.4617.7017.9017.90-1.49%67,890
Oct 7, 202418.2718.5318.0318.1718.17-0.16%40,628
Oct 4, 202417.3618.3817.3618.2018.201.73%71,447
Oct 3, 202418.1218.3617.6917.8917.89-2.35%22,373
Oct 2, 202418.4418.4418.0518.3218.32-0.60%89,910
Oct 1, 202418.4018.9617.8718.4318.43-0.49%69,052
Sep 30, 202418.5218.7018.2318.5218.52-0.11%54,840
Sep 27, 202419.0819.0918.1018.5418.54-1.85%53,157