Pharvaris N.V. (PHVS)
NASDAQ: PHVS · Real-Time Price · USD
17.25
+0.25 (1.47%)
Jun 30, 2025, 12:34 PM - Market open
Pharvaris Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 30, 2025 | 17.06 | 17.06 | 17.06 | 17.67 | - | 3.94% | - |
Jun 27, 2025 | 17.99 | 18.00 | 16.78 | 17.00 | 17.00 | -5.03% | 33,521 |
Jun 26, 2025 | 18.00 | 18.00 | 17.12 | 17.90 | 17.90 | 1.94% | 21,080 |
Jun 25, 2025 | 17.20 | 17.58 | 16.78 | 17.56 | 17.56 | 2.09% | 11,609 |
Jun 24, 2025 | 17.74 | 17.74 | 17.16 | 17.20 | 17.20 | -1.26% | 22,168 |
Jun 23, 2025 | 17.99 | 18.00 | 16.95 | 17.42 | 17.42 | -3.17% | 22,188 |
Jun 20, 2025 | 17.08 | 18.00 | 17.05 | 17.99 | 17.99 | 8.11% | 62,025 |
Jun 18, 2025 | 16.33 | 17.19 | 16.00 | 16.64 | 16.64 | 0.48% | 6,244 |
Jun 17, 2025 | 16.73 | 16.73 | 16.56 | 16.56 | 16.56 | -2.36% | 6,420 |
Jun 16, 2025 | 16.84 | 16.96 | 16.31 | 16.96 | 16.96 | 1.56% | 11,256 |
Jun 13, 2025 | 17.21 | 17.53 | 16.45 | 16.70 | 16.70 | -3.08% | 12,409 |
Jun 12, 2025 | 17.10 | 17.23 | 16.38 | 17.23 | 17.23 | 1.06% | 6,096 |
Jun 11, 2025 | 19.39 | 19.39 | 17.05 | 17.05 | 17.05 | -5.91% | 37,761 |
Jun 10, 2025 | 18.09 | 19.06 | 17.51 | 18.12 | 18.12 | 0.50% | 73,333 |
Jun 9, 2025 | 16.54 | 18.34 | 16.36 | 18.03 | 18.03 | 7.45% | 64,706 |
Jun 6, 2025 | 15.99 | 17.19 | 15.99 | 16.78 | 16.78 | 4.55% | 82,546 |
Jun 5, 2025 | 16.61 | 16.88 | 15.91 | 16.05 | 16.05 | -3.43% | 81,019 |
Jun 4, 2025 | 17.20 | 17.30 | 16.57 | 16.62 | 16.62 | -3.82% | 67,922 |
Jun 3, 2025 | 16.55 | 18.00 | 16.42 | 17.28 | 17.28 | 4.79% | 156,686 |
Jun 2, 2025 | 16.60 | 16.88 | 16.20 | 16.49 | 16.49 | -0.66% | 110,708 |
May 30, 2025 | 16.97 | 16.99 | 16.26 | 16.60 | 16.60 | -0.72% | 189,849 |
May 29, 2025 | 15.88 | 16.90 | 15.51 | 16.72 | 16.72 | 8.15% | 113,365 |
May 28, 2025 | 15.84 | 15.85 | 15.46 | 15.46 | 15.46 | -2.40% | 11,424 |
May 27, 2025 | 16.07 | 16.50 | 15.83 | 15.84 | 15.84 | -0.94% | 73,135 |
May 23, 2025 | 16.14 | 16.14 | 15.84 | 15.99 | 15.99 | -2.44% | 16,327 |
May 22, 2025 | 16.30 | 16.56 | 15.98 | 16.39 | 16.39 | -0.06% | 67,224 |
May 21, 2025 | 16.91 | 17.00 | 16.07 | 16.40 | 16.40 | -4.93% | 27,457 |
May 20, 2025 | 16.65 | 17.25 | 16.27 | 17.25 | 17.25 | 3.36% | 44,791 |
May 19, 2025 | 15.72 | 16.98 | 15.72 | 16.69 | 16.69 | 0.79% | 39,946 |
May 16, 2025 | 15.50 | 16.61 | 15.50 | 16.56 | 16.56 | 4.09% | 40,381 |
May 15, 2025 | 16.16 | 17.10 | 15.34 | 15.91 | 15.91 | -1.00% | 22,685 |
May 14, 2025 | 16.38 | 17.08 | 14.59 | 16.07 | 16.07 | -0.25% | 123,891 |
May 13, 2025 | 17.05 | 17.05 | 15.73 | 16.11 | 16.11 | -4.16% | 40,500 |
May 12, 2025 | 17.26 | 17.26 | 16.57 | 16.81 | 16.81 | -1.06% | 16,244 |
May 9, 2025 | 17.15 | 17.27 | 16.56 | 16.99 | 16.99 | -0.29% | 15,489 |
May 8, 2025 | 17.15 | 17.68 | 16.77 | 17.04 | 17.04 | -0.35% | 39,986 |
May 7, 2025 | 17.01 | 17.28 | 16.27 | 17.10 | 17.10 | 1.60% | 84,111 |
May 6, 2025 | 18.33 | 18.37 | 16.18 | 16.83 | 16.83 | -9.81% | 168,072 |
May 5, 2025 | 18.47 | 19.08 | 18.10 | 18.66 | 18.66 | 1.58% | 32,606 |
May 2, 2025 | 17.85 | 18.58 | 17.85 | 18.37 | 18.37 | 2.91% | 20,504 |
May 1, 2025 | 18.27 | 18.56 | 17.22 | 17.85 | 17.85 | -3.41% | 74,636 |
Apr 30, 2025 | 16.89 | 18.70 | 16.87 | 18.48 | 18.48 | 7.01% | 145,760 |
Apr 29, 2025 | 17.89 | 18.07 | 16.68 | 17.27 | 17.27 | 1.23% | 307,326 |
Apr 28, 2025 | 16.78 | 17.37 | 16.71 | 17.06 | 17.06 | 1.31% | 491,503 |
Apr 25, 2025 | 16.09 | 17.22 | 16.02 | 16.84 | 16.84 | 6.38% | 560,120 |
Apr 24, 2025 | 15.19 | 16.46 | 15.10 | 15.83 | 15.83 | 6.82% | 62,332 |
Apr 23, 2025 | 15.10 | 15.44 | 14.70 | 14.82 | 14.82 | -1.79% | 22,087 |
Apr 22, 2025 | 15.17 | 16.00 | 14.56 | 15.09 | 15.09 | 4.07% | 33,070 |
Apr 21, 2025 | 14.03 | 14.65 | 13.81 | 14.50 | 14.50 | 3.57% | 37,038 |
Apr 17, 2025 | 13.81 | 14.30 | 13.60 | 14.00 | 14.00 | 2.04% | 10,085 |