Pharvaris N.V. (PHVS)
NASDAQ: PHVS · Real-Time Price · USD
23.84
+0.59 (2.54%)
Jul 21, 2025, 4:00 PM - Market closed
Pharvaris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 23.05 | 23.95 | 21.50 | 23.84 | 23.84 | 2.56% | 25,902 |
| Jul 18, 2025 | 24.05 | 24.05 | 22.76 | 23.25 | 23.25 | -2.04% | 24,120 |
| Jul 17, 2025 | 22.99 | 24.41 | 22.35 | 23.73 | 23.73 | 3.17% | 147,604 |
| Jul 16, 2025 | 22.92 | 23.00 | 21.84 | 23.00 | 23.00 | 0.04% | 32,316 |
| Jul 15, 2025 | 23.78 | 24.41 | 22.05 | 22.99 | 22.99 | -3.40% | 158,236 |
| Jul 14, 2025 | 25.66 | 26.33 | 23.41 | 23.80 | 23.80 | -5.25% | 441,694 |
| Jul 11, 2025 | 20.00 | 25.76 | 19.80 | 25.12 | 25.12 | 26.68% | 155,804 |
| Jul 10, 2025 | 18.90 | 19.83 | 18.10 | 19.83 | 19.83 | 7.19% | 58,226 |
| Jul 9, 2025 | 17.97 | 18.50 | 17.63 | 18.50 | 18.50 | 2.89% | 45,346 |
| Jul 8, 2025 | 18.59 | 18.70 | 17.83 | 17.98 | 17.98 | -0.11% | 13,793 |
| Jul 7, 2025 | 19.00 | 19.00 | 17.05 | 18.00 | 18.00 | -3.23% | 24,345 |
| Jul 3, 2025 | 18.59 | 18.80 | 17.40 | 18.60 | 18.60 | 4.38% | 29,451 |
| Jul 2, 2025 | 17.61 | 18.10 | 17.24 | 17.82 | 17.82 | 3.30% | 10,150 |
| Jul 1, 2025 | 17.25 | 17.88 | 16.72 | 17.25 | 17.25 | -1.99% | 38,078 |
| Jun 30, 2025 | 17.25 | 17.80 | 16.80 | 17.60 | 17.60 | 3.53% | 85,320 |
| 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 |