Skip to main content
Pharvaris N.V. (PHVS)
NASDAQ: PHVS · Real-Time Price · USD
17.04
-0.06 (-0.35%)
May 8, 2025, 4:00 PM EDT - Market closed

Pharvaris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202517.1517.6816.7717.0417.04-0.35%39,986
May 7, 202517.0117.2816.2717.1017.101.60%84,111
May 6, 202518.3318.3716.1816.8316.83-9.81%168,072
May 5, 202518.4719.0818.1018.6618.661.58%32,606
May 2, 202517.8518.5817.8518.3718.372.91%20,504
May 1, 202518.2718.5617.2217.8517.85-3.41%74,636
Apr 30, 202516.8918.7016.8718.4818.487.01%145,760
Apr 29, 202517.8918.0716.6817.2717.271.23%307,326
Apr 28, 202516.7817.3716.7117.0617.061.31%491,503
Apr 25, 202516.0917.2216.0216.8416.846.38%560,120
Apr 24, 202515.1916.4615.1015.8315.836.82%62,332
Apr 23, 202515.1015.4414.7014.8214.82-1.79%22,087
Apr 22, 202515.1716.0014.5615.0915.094.07%33,070
Apr 21, 202514.0314.6513.8114.5014.503.57%37,038
Apr 17, 202513.8114.3013.6014.0014.002.04%10,085
Apr 16, 202513.7514.5513.4413.7213.72-1.58%23,397
Apr 15, 202512.9413.9412.9413.9413.9410.46%31,982
Apr 14, 202512.1512.7112.0112.6212.625.17%18,870
Apr 11, 202511.9112.1911.6612.0012.000.84%56,660
Apr 10, 202512.1312.3811.5111.9011.90-3.25%39,020
Apr 9, 202512.1413.1011.8512.3012.303.97%74,407
Apr 8, 202513.9013.9011.7611.8311.83-10.45%20,599
Apr 7, 202514.0614.0612.6813.2113.21-7.49%25,652
Apr 4, 202514.3114.3513.4814.2814.28-2.33%19,107
Apr 3, 202514.5515.1814.5314.6214.62-2.21%13,164
Apr 2, 202514.6615.5514.5314.9514.950.81%75,124
Apr 1, 202515.5015.5014.5014.8314.83-5.54%42,726
Mar 31, 202515.8215.8315.2215.7015.70-0.63%24,995
Mar 28, 202515.7816.1515.4515.8015.801.48%35,808
Mar 27, 202515.6416.1815.4015.5715.570.58%19,232
Mar 26, 202515.3615.6015.3615.4815.481.51%13,288
Mar 25, 202515.3215.7015.1015.2515.25-1.42%18,247
Mar 24, 202515.7416.0415.4415.4715.470.45%8,240
Mar 21, 202515.4016.1515.3015.4015.40-0.39%23,584
Mar 20, 202516.0016.2615.4015.4615.46-3.86%19,735
Mar 19, 202515.9516.5615.6016.0816.080.75%19,076
Mar 18, 202516.4816.6615.9415.9615.96-3.27%29,290
Mar 17, 202516.2317.1316.0816.5016.50-1.02%30,601
Mar 14, 202516.7917.2216.2516.6716.67-1.42%28,693
Mar 13, 202516.0017.9915.9816.9116.915.62%66,417
Mar 12, 202516.2716.6415.8416.0116.01-0.25%30,776
Mar 11, 202514.5217.0014.5216.0516.057.72%78,023
Mar 10, 202515.4015.8014.4914.9014.90-0.73%28,855
Mar 7, 202515.7716.7414.9015.0115.01-2.85%91,538
Mar 6, 202515.2016.0914.1415.4515.453.07%66,998
Mar 5, 202515.1615.9614.5014.9914.99-2.98%152,739
Mar 4, 202515.1115.7714.6515.4515.450.85%56,029
Mar 3, 202516.0516.7515.2415.3215.32-3.65%28,784
Feb 28, 202515.3515.9615.2915.9015.902.19%44,819
Feb 27, 202515.3816.1415.2015.5615.560.65%32,807