Skip to main content
Pharvaris N.V. (PHVS)
NASDAQ: PHVS · Real-Time Price · USD
17.60
+0.82 (4.89%)
At close: Jun 9, 2025, 4:00 PM
18.03
+0.43 (2.44%)
After-hours: Jun 9, 2025, 4:00 PM EDT

Pharvaris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 202516.5417.1316.5416.67--0.66%12,474
Jun 6, 202515.9917.1915.9916.7816.784.55%82,546
Jun 5, 202516.6116.8815.9116.0516.05-3.43%81,019
Jun 4, 202517.2017.3016.5716.6216.62-3.82%67,922
Jun 3, 202516.5518.0016.4217.2817.284.79%156,686
Jun 2, 202516.6016.8816.2016.4916.49-0.66%110,708
May 30, 202516.9716.9916.2616.6016.60-0.72%189,849
May 29, 202515.8816.9015.5116.7216.728.15%113,365
May 28, 202515.8415.8515.4615.4615.46-2.40%11,424
May 27, 202516.0716.5015.8315.8415.84-0.94%73,135
May 23, 202516.1416.1415.8415.9915.99-2.44%16,327
May 22, 202516.3016.5615.9816.3916.39-0.06%67,224
May 21, 202516.9117.0016.0716.4016.40-4.93%27,457
May 20, 202516.6517.2516.2717.2517.253.36%44,791
May 19, 202515.7216.9815.7216.6916.690.79%39,946
May 16, 202515.5016.6115.5016.5616.564.09%40,381
May 15, 202516.1617.1015.3415.9115.91-1.00%22,685
May 14, 202516.3817.0814.5916.0716.07-0.25%123,891
May 13, 202517.0517.0515.7316.1116.11-4.16%40,500
May 12, 202517.2617.2616.5716.8116.81-1.06%16,244
May 9, 202517.1517.2716.5616.9916.99-0.29%15,489
May 8, 202517.1517.6816.7717.0417.04-0.35%39,986
May 7, 202517.0117.2816.2717.1017.101.60%84,111
May 6, 202518.3318.3716.1816.8316.83-9.81%168,072
May 5, 202518.4719.0818.1018.6618.661.58%32,606
May 2, 202517.8518.5817.8518.3718.372.91%20,504
May 1, 202518.2718.5617.2217.8517.85-3.41%74,636
Apr 30, 202516.8918.7016.8718.4818.487.01%145,760
Apr 29, 202517.8918.0716.6817.2717.271.23%307,326
Apr 28, 202516.7817.3716.7117.0617.061.31%491,503
Apr 25, 202516.0917.2216.0216.8416.846.38%560,120
Apr 24, 202515.1916.4615.1015.8315.836.82%62,332
Apr 23, 202515.1015.4414.7014.8214.82-1.79%22,087
Apr 22, 202515.1716.0014.5615.0915.094.07%33,070
Apr 21, 202514.0314.6513.8114.5014.503.57%37,038
Apr 17, 202513.8114.3013.6014.0014.002.04%10,085
Apr 16, 202513.7514.5513.4413.7213.72-1.58%23,397
Apr 15, 202512.9413.9412.9413.9413.9410.46%31,982
Apr 14, 202512.1512.7112.0112.6212.625.17%18,870
Apr 11, 202511.9112.1911.6612.0012.000.84%56,660
Apr 10, 202512.1312.3811.5111.9011.90-3.25%39,020
Apr 9, 202512.1413.1011.8512.3012.303.97%74,407
Apr 8, 202513.9013.9011.7611.8311.83-10.45%20,599
Apr 7, 202514.0614.0612.6813.2113.21-7.49%25,652
Apr 4, 202514.3114.3513.4814.2814.28-2.33%19,107
Apr 3, 202514.5515.1814.5314.6214.62-2.21%13,164
Apr 2, 202514.6615.5514.5314.9514.950.81%75,124
Apr 1, 202515.5015.5014.5014.8314.83-5.54%42,726
Mar 31, 202515.8215.8315.2215.7015.70-0.63%24,995
Mar 28, 202515.7816.1515.4515.8015.801.48%35,808