Pharvaris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	18.29	19.90	18.29	19.12	19.12	4.14%	83,035
Jan 17, 2025	17.33	19.03	17.33	18.36	18.36	5.21%	25,930
Jan 16, 2025	16.90	17.67	15.21	17.45	17.45	4.80%	29,577
Jan 15, 2025	16.56	16.68	15.51	16.65	16.65	4.06%	44,114
Jan 14, 2025	16.90	16.90	15.65	16.00	16.00	-2.50%	22,421
Jan 13, 2025	17.30	17.67	15.45	16.41	16.41	-7.81%	134,640
Jan 10, 2025	18.40	18.40	17.31	17.80	17.80	-3.99%	19,420
Jan 8, 2025	19.30	19.59	18.30	18.54	18.54	-3.59%	55,285
Jan 7, 2025	18.05	19.38	17.98	19.23	19.23	6.48%	48,500
Jan 6, 2025	18.30	18.60	18.05	18.06	18.06	-2.54%	21,903
Jan 3, 2025	18.64	19.10	18.18	18.53	18.53	-0.05%	119,281
Jan 2, 2025	19.21	19.89	18.07	18.54	18.54	-3.29%	33,888
Dec 31, 2024	18.92	19.48	18.36	19.17	19.17	0.79%	30,684
Dec 30, 2024	19.28	19.88	18.18	19.02	19.02	-2.11%	34,917
Dec 27, 2024	19.18	19.50	18.72	19.43	19.43	-0.36%	20,111
Dec 26, 2024	18.59	20.00	18.55	19.50	19.50	3.56%	57,155
Dec 24, 2024	18.94	19.02	18.32	18.83	18.83	-0.53%	12,597
Dec 23, 2024	19.78	19.93	18.82	18.93	18.93	-3.27%	26,035
Dec 20, 2024	19.00	20.48	18.77	19.57	19.57	2.95%	97,070
Dec 19, 2024	18.78	19.33	18.51	19.01	19.01	2.76%	37,531
Dec 18, 2024	18.71	19.00	18.01	18.50	18.50	0.05%	79,246
Dec 17, 2024	18.40	18.70	18.03	18.49	18.49	-0.05%	46,123
Dec 16, 2024	18.51	18.81	18.14	18.50	18.50	0.54%	32,808
Dec 13, 2024	19.11	19.60	17.93	18.40	18.40	-3.26%	49,510
Dec 12, 2024	19.39	20.17	19.02	19.02	19.02	-2.01%	22,367
Dec 11, 2024	18.43	19.60	18.16	19.41	19.41	6.07%	84,805
Dec 10, 2024	18.74	19.46	17.82	18.30	18.30	-1.29%	93,856
Dec 9, 2024	18.84	19.53	18.20	18.54	18.54	-2.78%	146,874
Dec 6, 2024	19.72	20.15	18.68	19.07	19.07	-2.31%	126,546
Dec 5, 2024	20.00	20.70	18.88	19.52	19.52	-2.40%	159,028
Dec 4, 2024	19.81	20.48	19.41	20.00	20.00	1.11%	164,682
Dec 3, 2024	18.99	20.92	18.76	19.78	19.78	3.29%	139,310
Dec 2, 2024	21.22	22.18	18.59	19.15	19.15	-12.56%	224,009
Nov 29, 2024	22.02	22.55	20.58	21.90	21.90	-2.06%	86,365
Nov 27, 2024	24.38	24.50	21.33	22.36	22.36	-7.47%	173,583
Nov 26, 2024	23.30	24.52	22.70	24.17	24.17	2.01%	151,026
Nov 25, 2024	22.45	24.00	21.19	23.69	23.69	6.28%	157,001
Nov 22, 2024	21.04	22.29	20.55	22.29	22.29	5.94%	146,666
Nov 21, 2024	20.71	21.34	20.17	21.04	21.04	2.63%	58,762
Nov 20, 2024	20.36	20.55	18.81	20.50	20.50	-0.05%	53,755
Nov 19, 2024	20.92	21.85	20.51	20.51	20.51	-1.96%	46,616
Nov 18, 2024	20.35	20.98	20.20	20.92	20.92	2.80%	25,160
Nov 15, 2024	20.55	21.16	20.00	20.35	20.35	-0.97%	29,206
Nov 14, 2024	20.01	20.55	20.00	20.55	20.55	2.54%	14,948
Nov 13, 2024	20.00	20.60	20.00	20.04	20.04	1.01%	19,209
Nov 12, 2024	21.15	21.38	19.78	19.84	19.84	-6.64%	33,914
Nov 11, 2024	22.87	22.87	21.10	21.25	21.25	-6.02%	35,115
Nov 8, 2024	22.42	23.06	21.93	22.61	22.61	1.30%	23,350
Nov 7, 2024	25.15	25.40	22.19	22.32	22.32	-10.76%	69,898
Nov 6, 2024	23.49	25.01	23.28	25.01	25.01	7.76%	104,634
Nov 5, 2024	24.36	24.55	22.86	23.21	23.21	-3.01%	74,198
Nov 4, 2024	24.43	25.50	23.65	23.93	23.93	-0.91%	108,971
Nov 1, 2024	24.61	24.68	23.89	24.15	24.15	-2.90%	46,135
Oct 31, 2024	24.57	25.40	23.96	24.87	24.87	0.28%	159,875
Oct 30, 2024	23.88	25.00	23.40	24.80	24.80	4.42%	89,252
Oct 29, 2024	23.20	23.99	22.74	23.75	23.75	1.71%	105,221
Oct 28, 2024	21.56	23.91	21.56	23.35	23.35	7.55%	106,915
Oct 25, 2024	21.26	21.82	21.26	21.71	21.71	1.78%	11,343
Oct 24, 2024	22.22	23.10	21.27	21.33	21.33	-3.96%	73,193
Oct 23, 2024	22.19	22.56	21.82	22.21	22.21	-0.67%	31,697
Oct 22, 2024	22.65	22.65	21.89	22.36	22.36	-1.24%	42,223
Oct 21, 2024	21.32	22.65	20.86	22.64	22.64	6.79%	438,662
Oct 18, 2024	21.49	21.75	20.80	21.20	21.20	-0.24%	82,119
Oct 17, 2024	21.50	21.75	20.80	21.25	21.25	-1.16%	49,750
Oct 16, 2024	21.02	22.12	20.53	21.50	21.50	3.27%	139,782
Oct 15, 2024	20.62	21.14	20.50	20.82	20.82	1.26%	56,720
Oct 14, 2024	19.60	20.90	19.53	20.56	20.56	4.21%	101,560
Oct 11, 2024	17.66	20.31	17.66	19.73	19.73	10.66%	25,071
Oct 10, 2024	18.05	18.29	17.28	17.83	17.83	-0.45%	64,739
Oct 9, 2024	18.20	18.50	17.52	17.91	17.91	0.06%	211,043
Oct 8, 2024	18.20	18.46	17.70	17.90	17.90	-1.49%	67,890
Oct 7, 2024	18.27	18.53	18.03	18.17	18.17	-0.16%	40,628
Oct 4, 2024	17.36	18.38	17.36	18.20	18.20	1.73%	71,447
Oct 3, 2024	18.12	18.36	17.69	17.89	17.89	-2.35%	22,373
Oct 2, 2024	18.44	18.44	18.05	18.32	18.32	-0.60%	89,910
Oct 1, 2024	18.40	18.96	17.87	18.43	18.43	-0.49%	69,052
Sep 30, 2024	18.52	18.70	18.23	18.52	18.52	-0.11%	54,840
Sep 27, 2024	19.08	19.09	18.10	18.54	18.54	-1.85%	53,157
Sep 26, 2024	19.02	19.40	18.48	18.89	18.89	0.64%	47,478
Sep 25, 2024	18.99	19.04	18.31	18.77	18.77	-1.16%	157,928
Sep 24, 2024	19.05	19.25	18.73	18.99	18.99	-0.47%	74,269
Sep 23, 2024	19.38	20.00	18.74	19.08	19.08	-2.20%	87,808
Sep 20, 2024	20.30	20.64	19.27	19.51	19.51	-7.49%	627,954
Sep 19, 2024	20.46	21.38	20.40	21.09	21.09	4.10%	251,696
Sep 18, 2024	20.08	20.85	20.08	20.26	20.26	0.05%	48,115
Sep 17, 2024	20.53	20.90	20.17	20.25	20.25	-1.70%	53,321
Sep 16, 2024	21.10	21.19	20.50	20.60	20.60	-1.53%	136,277
Sep 13, 2024	20.75	21.22	20.29	20.92	20.92	1.95%	221,838
Sep 12, 2024	20.82	20.95	20.50	20.52	20.52	-2.19%	44,557
Sep 11, 2024	21.39	21.39	20.11	20.98	20.98	-1.96%	71,403
Sep 10, 2024	19.80	21.54	19.60	21.40	21.40	7.81%	175,704
Sep 9, 2024	19.06	20.89	19.06	19.85	19.85	3.82%	66,613
Sep 6, 2024	19.57	20.00	18.74	19.12	19.12	0.10%	62,611
Sep 5, 2024	17.78	19.64	17.35	19.10	19.10	10.34%	482,126
Sep 4, 2024	17.69	17.85	17.26	17.31	17.31	-1.37%	50,901
Sep 3, 2024	18.12	18.57	17.00	17.55	17.55	-2.50%	111,255
Aug 30, 2024	17.62	19.11	17.47	18.00	18.00	4.05%	453,119
Aug 29, 2024	18.30	18.30	17.00	17.30	17.30	-3.67%	67,759
Aug 28, 2024	18.79	19.16	17.85	17.96	17.96	-2.92%	57,297
Aug 27, 2024	18.04	19.19	18.04	18.50	18.50	-3.04%	76,594