Pharvaris N.V. (PHVS)
NASDAQ: PHVS · Real-Time Price · USD
15.60
-0.20 (-1.27%)
Mar 31, 2025, 2:23 PM EDT - Market open
Pharvaris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 15.82 | 15.83 | 15.22 | 15.42 | - | -2.44% | 18,388 |
| Mar 28, 2025 | 15.78 | 16.15 | 15.45 | 15.80 | 15.80 | 1.48% | 35,808 |
| Mar 27, 2025 | 15.64 | 16.18 | 15.40 | 15.57 | 15.57 | 0.58% | 19,232 |
| Mar 26, 2025 | 15.36 | 15.60 | 15.36 | 15.48 | 15.48 | 1.51% | 13,288 |
| Mar 25, 2025 | 15.32 | 15.70 | 15.10 | 15.25 | 15.25 | -1.42% | 18,247 |
| Mar 24, 2025 | 15.74 | 16.04 | 15.44 | 15.47 | 15.47 | 0.45% | 8,240 |
| Mar 21, 2025 | 15.40 | 16.15 | 15.30 | 15.40 | 15.40 | -0.39% | 23,584 |
| Mar 20, 2025 | 16.00 | 16.26 | 15.40 | 15.46 | 15.46 | -3.86% | 19,735 |
| Mar 19, 2025 | 15.95 | 16.56 | 15.60 | 16.08 | 16.08 | 0.75% | 19,076 |
| Mar 18, 2025 | 16.48 | 16.66 | 15.94 | 15.96 | 15.96 | -3.27% | 29,290 |
| Mar 17, 2025 | 16.23 | 17.13 | 16.08 | 16.50 | 16.50 | -1.02% | 30,601 |
| Mar 14, 2025 | 16.79 | 17.22 | 16.25 | 16.67 | 16.67 | -1.42% | 28,693 |
| Mar 13, 2025 | 16.00 | 17.99 | 15.98 | 16.91 | 16.91 | 5.62% | 66,417 |
| Mar 12, 2025 | 16.27 | 16.64 | 15.84 | 16.01 | 16.01 | -0.25% | 30,776 |
| Mar 11, 2025 | 14.52 | 17.00 | 14.52 | 16.05 | 16.05 | 7.72% | 78,023 |
| Mar 10, 2025 | 15.40 | 15.80 | 14.49 | 14.90 | 14.90 | -0.73% | 28,855 |
| Mar 7, 2025 | 15.77 | 16.74 | 14.90 | 15.01 | 15.01 | -2.85% | 91,538 |
| Mar 6, 2025 | 15.20 | 16.09 | 14.14 | 15.45 | 15.45 | 3.07% | 66,998 |
| Mar 5, 2025 | 15.16 | 15.96 | 14.50 | 14.99 | 14.99 | -2.98% | 152,739 |
| Mar 4, 2025 | 15.11 | 15.77 | 14.65 | 15.45 | 15.45 | 0.85% | 56,029 |
| Mar 3, 2025 | 16.05 | 16.75 | 15.24 | 15.32 | 15.32 | -3.65% | 28,784 |
| Feb 28, 2025 | 15.35 | 15.96 | 15.29 | 15.90 | 15.90 | 2.19% | 44,819 |
| Feb 27, 2025 | 15.38 | 16.14 | 15.20 | 15.56 | 15.56 | 0.65% | 32,807 |
| Feb 26, 2025 | 15.52 | 15.88 | 14.98 | 15.46 | 15.46 | -0.51% | 69,493 |
| Feb 25, 2025 | 16.09 | 16.19 | 15.33 | 15.54 | 15.54 | -1.65% | 39,118 |
| Feb 24, 2025 | 16.45 | 16.45 | 15.80 | 15.80 | 15.80 | -4.18% | 15,257 |
| Feb 21, 2025 | 16.52 | 17.01 | 16.06 | 16.49 | 16.49 | -0.06% | 59,087 |
| Feb 20, 2025 | 16.79 | 17.00 | 16.50 | 16.50 | 16.50 | -2.08% | 21,823 |
| Feb 19, 2025 | 16.78 | 17.38 | 16.63 | 16.85 | 16.85 | -0.77% | 34,588 |
| Feb 18, 2025 | 17.56 | 17.58 | 16.83 | 16.98 | 16.98 | -1.68% | 28,895 |
| Feb 14, 2025 | 17.25 | 17.94 | 17.05 | 17.27 | 17.27 | -0.58% | 65,280 |
| Feb 13, 2025 | 17.74 | 17.89 | 17.35 | 17.37 | 17.37 | -1.86% | 35,550 |
| Feb 12, 2025 | 17.58 | 18.00 | 17.56 | 17.70 | 17.70 | 0.97% | 27,751 |
| Feb 11, 2025 | 17.50 | 17.75 | 17.01 | 17.53 | 17.53 | -1.82% | 37,985 |
| Feb 10, 2025 | 18.09 | 18.09 | 17.55 | 17.86 | 17.86 | -2.38% | 25,222 |
| Feb 7, 2025 | 17.81 | 18.29 | 17.50 | 18.29 | 18.29 | 0.16% | 23,614 |
| Feb 6, 2025 | 17.80 | 18.53 | 17.51 | 18.26 | 18.26 | 4.16% | 19,523 |
| Feb 5, 2025 | 17.52 | 17.80 | 17.01 | 17.53 | 17.53 | 2.10% | 52,867 |
| Feb 4, 2025 | 16.93 | 17.56 | 16.84 | 17.17 | 17.17 | 0.18% | 17,350 |
| Feb 3, 2025 | 17.10 | 17.40 | 16.86 | 17.14 | 17.14 | -2.61% | 30,918 |
| Jan 31, 2025 | 18.28 | 18.70 | 17.34 | 17.60 | 17.60 | -0.73% | 50,712 |
| Jan 30, 2025 | 17.59 | 18.32 | 17.59 | 17.73 | 17.73 | 0.51% | 17,090 |
| Jan 29, 2025 | 18.00 | 18.28 | 17.11 | 17.64 | 17.64 | -2.00% | 87,268 |
| Jan 28, 2025 | 18.11 | 18.18 | 17.89 | 18.00 | 18.00 | -0.11% | 27,903 |
| Jan 27, 2025 | 18.18 | 19.04 | 18.02 | 18.02 | 18.02 | -3.84% | 36,789 |
| Jan 24, 2025 | 19.44 | 19.44 | 18.33 | 18.74 | 18.74 | -3.00% | 15,373 |
| Jan 23, 2025 | 19.30 | 19.70 | 18.75 | 19.32 | 19.32 | -1.13% | 134,630 |
| Jan 22, 2025 | 19.46 | 19.90 | 18.61 | 19.54 | 19.54 | 2.20% | 91,337 |
| 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 |