Skip to main content
Pharvaris N.V. (PHVS)
NASDAQ: PHVS · Real-Time Price · USD
19.57
+0.56 (2.95%)
Dec 20, 2024, 4:00 PM EST - Market closed

Pharvaris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202419.0020.4818.7719.5719.572.95%97,070
Dec 19, 202418.7819.3318.5119.0119.012.76%37,531
Dec 18, 202418.7119.0018.0118.5018.500.05%79,246
Dec 17, 202418.4018.7018.0318.4918.49-0.05%46,123
Dec 16, 202418.5118.8118.1418.5018.500.54%32,808
Dec 13, 202419.1119.6017.9318.4018.40-3.26%49,510
Dec 12, 202419.3920.1719.0219.0219.02-2.01%22,367
Dec 11, 202418.4319.6018.1619.4119.416.07%84,805
Dec 10, 202418.7419.4617.8218.3018.30-1.29%93,856
Dec 9, 202418.8419.5318.2018.5418.54-2.78%146,874
Dec 6, 202419.7220.1518.6819.0719.07-2.31%126,546
Dec 5, 202420.0020.7018.8819.5219.52-2.40%159,028
Dec 4, 202419.8120.4819.4120.0020.001.11%164,682
Dec 3, 202418.9920.9218.7619.7819.783.29%139,310
Dec 2, 202421.2222.1818.5919.1519.15-12.56%224,009
Nov 29, 202422.0222.5520.5821.9021.90-2.06%86,365
Nov 27, 202424.3824.5021.3322.3622.36-7.47%173,583
Nov 26, 202423.3024.5222.7024.1724.172.01%151,026
Nov 25, 202422.4524.0021.1923.6923.696.28%157,001
Nov 22, 202421.0422.2920.5522.2922.295.94%146,666
Nov 21, 202420.7121.3420.1721.0421.042.63%58,762
Nov 20, 202420.3620.5518.8120.5020.50-0.05%53,755
Nov 19, 202420.9221.8520.5120.5120.51-1.96%46,616
Nov 18, 202420.3520.9820.2020.9220.922.80%25,160
Nov 15, 202420.5521.1620.0020.3520.35-0.97%29,206
Nov 14, 202420.0120.5520.0020.5520.552.54%14,948
Nov 13, 202420.0020.6020.0020.0420.041.01%19,209
Nov 12, 202421.1521.3819.7819.8419.84-6.64%33,914
Nov 11, 202422.8722.8721.1021.2521.25-6.02%35,115
Nov 8, 202422.4223.0621.9322.6122.611.30%23,350
Nov 7, 202425.1525.4022.1922.3222.32-10.76%69,898
Nov 6, 202423.4925.0123.2825.0125.017.76%104,634
Nov 5, 202424.3624.5522.8623.2123.21-3.01%74,198
Nov 4, 202424.4325.5023.6523.9323.93-0.91%108,971
Nov 1, 202424.6124.6823.8924.1524.15-2.90%46,135
Oct 31, 202424.5725.4023.9624.8724.870.28%159,875
Oct 30, 202423.8825.0023.4024.8024.804.42%89,252
Oct 29, 202423.2023.9922.7423.7523.751.71%105,221
Oct 28, 202421.5623.9121.5623.3523.357.55%106,915
Oct 25, 202421.2621.8221.2621.7121.711.78%11,343
Oct 24, 202422.2223.1021.2721.3321.33-3.96%73,193
Oct 23, 202422.1922.5621.8222.2122.21-0.67%31,697
Oct 22, 202422.6522.6521.8922.3622.36-1.24%42,223
Oct 21, 202421.3222.6520.8622.6422.646.79%438,662
Oct 18, 202421.4921.7520.8021.2021.20-0.24%82,119
Oct 17, 202421.5021.7520.8021.2521.25-1.16%49,750
Oct 16, 202421.0222.1220.5321.5021.503.27%139,782
Oct 15, 202420.6221.1420.5020.8220.821.26%56,720
Oct 14, 202419.6020.9019.5320.5620.564.21%101,560
Oct 11, 202417.6620.3117.6619.7319.7310.66%25,071
Oct 10, 202418.0518.2917.2817.8317.83-0.45%64,739
Oct 9, 202418.2018.5017.5217.9117.910.06%211,043
Oct 8, 202418.2018.4617.7017.9017.90-1.49%67,890
Oct 7, 202418.2718.5318.0318.1718.17-0.16%40,628
Oct 4, 202417.3618.3817.3618.2018.201.73%71,447
Oct 3, 202418.1218.3617.6917.8917.89-2.35%22,373
Oct 2, 202418.4418.4418.0518.3218.32-0.60%89,910
Oct 1, 202418.4018.9617.8718.4318.43-0.49%69,052
Sep 30, 202418.5218.7018.2318.5218.52-0.11%54,840
Sep 27, 202419.0819.0918.1018.5418.54-1.85%53,157
Sep 26, 202419.0219.4018.4818.8918.890.64%47,478
Sep 25, 202418.9919.0418.3118.7718.77-1.16%157,928
Sep 24, 202419.0519.2518.7318.9918.99-0.47%74,269
Sep 23, 202419.3820.0018.7419.0819.08-2.20%87,808
Sep 20, 202420.3020.6419.2719.5119.51-7.49%627,954
Sep 19, 202420.4621.3820.4021.0921.094.10%251,696
Sep 18, 202420.0820.8520.0820.2620.260.05%48,115
Sep 17, 202420.5320.9020.1720.2520.25-1.70%53,321
Sep 16, 202421.1021.1920.5020.6020.60-1.53%136,277
Sep 13, 202420.7521.2220.2920.9220.921.95%221,838
Sep 12, 202420.8220.9520.5020.5220.52-2.19%44,557
Sep 11, 202421.3921.3920.1120.9820.98-1.96%71,403
Sep 10, 202419.8021.5419.6021.4021.407.81%175,704
Sep 9, 202419.0620.8919.0619.8519.853.82%66,613
Sep 6, 202419.5720.0018.7419.1219.120.10%62,611
Sep 5, 202417.7819.6417.3519.1019.1010.34%482,126
Sep 4, 202417.6917.8517.2617.3117.31-1.37%50,901
Sep 3, 202418.1218.5717.0017.5517.55-2.50%111,255
Aug 30, 202417.6219.1117.4718.0018.004.05%453,119
Aug 29, 202418.3018.3017.0017.3017.30-3.67%67,759
Aug 28, 202418.7919.1617.8517.9617.96-2.92%57,297
Aug 27, 202418.0419.1918.0418.5018.50-3.04%76,594
Aug 26, 202418.0019.1518.0019.0819.086.89%60,301
Aug 23, 202418.4318.8717.6517.8517.85-1.98%66,090
Aug 22, 202418.1918.3517.7618.2118.212.36%78,099
Aug 21, 202417.9618.8717.6117.7917.79-0.22%62,134
Aug 20, 202418.4618.8217.3717.8317.83-4.65%62,516
Aug 19, 202419.4919.6017.9918.7018.70-0.27%51,040
Aug 16, 202419.0219.5418.6918.7518.75-2.29%43,241
Aug 15, 202416.9319.4416.9319.1919.1913.55%79,837
Aug 14, 202418.7219.1016.0116.9016.90-7.55%58,818
Aug 13, 202416.0519.2215.9618.2818.2816.21%138,934
Aug 12, 202416.0816.6015.6615.7315.73-2.18%22,572
Aug 9, 202416.6016.8415.5016.0816.08-2.31%43,247
Aug 8, 202417.3517.3516.3516.4616.46-5.89%14,812
Aug 7, 202417.1617.5117.1617.4917.491.33%49,841
Aug 6, 202417.3917.5616.5317.2617.260.23%39,014
Aug 5, 202415.7517.2515.5517.2217.226.43%79,976
Aug 2, 202415.8916.4115.5216.1816.181.51%101,604
Aug 1, 202417.1217.1715.9415.9415.94-7.00%21,135