Pharvaris N.V. (PHVS)
NASDAQ: PHVS · Real-Time Price · USD
18.89
+0.12 (0.64%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2024 | 18.00 | 19.15 | 18.00 | 19.08 | 19.08 | 6.89% | 60,301 |
| Aug 23, 2024 | 18.43 | 18.87 | 17.65 | 17.85 | 17.85 | -1.98% | 66,090 |
| Aug 22, 2024 | 18.19 | 18.35 | 17.76 | 18.21 | 18.21 | 2.36% | 78,099 |
| Aug 21, 2024 | 17.96 | 18.87 | 17.61 | 17.79 | 17.79 | -0.22% | 62,134 |
| Aug 20, 2024 | 18.46 | 18.82 | 17.37 | 17.83 | 17.83 | -4.65% | 62,516 |
| Aug 19, 2024 | 19.49 | 19.60 | 17.99 | 18.70 | 18.70 | -0.27% | 51,040 |
| Aug 16, 2024 | 19.02 | 19.54 | 18.69 | 18.75 | 18.75 | -2.29% | 43,241 |
| Aug 15, 2024 | 16.93 | 19.44 | 16.93 | 19.19 | 19.19 | 13.55% | 79,837 |
| Aug 14, 2024 | 18.72 | 19.10 | 16.01 | 16.90 | 16.90 | -7.55% | 58,818 |
| Aug 13, 2024 | 16.05 | 19.22 | 15.96 | 18.28 | 18.28 | 16.21% | 138,934 |
| Aug 12, 2024 | 16.08 | 16.60 | 15.66 | 15.73 | 15.73 | -2.18% | 22,572 |
| Aug 9, 2024 | 16.60 | 16.84 | 15.50 | 16.08 | 16.08 | -2.31% | 43,247 |
| Aug 8, 2024 | 17.35 | 17.35 | 16.35 | 16.46 | 16.46 | -5.89% | 14,812 |
| Aug 7, 2024 | 17.16 | 17.51 | 17.16 | 17.49 | 17.49 | 1.33% | 49,841 |
| Aug 6, 2024 | 17.39 | 17.56 | 16.53 | 17.26 | 17.26 | 0.23% | 39,014 |
| Aug 5, 2024 | 15.75 | 17.25 | 15.55 | 17.22 | 17.22 | 6.43% | 79,976 |
| Aug 2, 2024 | 15.89 | 16.41 | 15.52 | 16.18 | 16.18 | 1.51% | 101,604 |
| Aug 1, 2024 | 17.12 | 17.17 | 15.94 | 15.94 | 15.94 | -7.00% | 21,135 |
| Jul 31, 2024 | 17.15 | 17.32 | 17.00 | 17.14 | 17.14 | 0.35% | 27,308 |
| Jul 30, 2024 | 17.52 | 17.56 | 16.55 | 17.08 | 17.08 | -1.84% | 42,428 |
| Jul 29, 2024 | 17.40 | 17.41 | 17.00 | 17.40 | 17.40 | - | 24,314 |
| Jul 26, 2024 | 17.69 | 18.13 | 16.49 | 17.40 | 17.40 | -0.23% | 35,619 |
| Jul 25, 2024 | 17.50 | 17.95 | 16.92 | 17.44 | 17.44 | -2.35% | 33,140 |
| Jul 24, 2024 | 18.70 | 18.70 | 17.40 | 17.86 | 17.86 | -4.54% | 40,531 |
| Jul 23, 2024 | 18.99 | 19.36 | 18.40 | 18.71 | 18.71 | 0.59% | 35,760 |
| Jul 22, 2024 | 18.38 | 19.09 | 18.20 | 18.60 | 18.60 | 1.31% | 55,298 |
| Jul 19, 2024 | 18.00 | 18.90 | 17.83 | 18.36 | 18.36 | 1.60% | 43,622 |
| Jul 18, 2024 | 18.33 | 18.49 | 17.91 | 18.07 | 18.07 | -1.58% | 60,117 |
| Jul 17, 2024 | 18.30 | 18.63 | 17.70 | 18.36 | 18.36 | -0.92% | 19,766 |
| Jul 16, 2024 | 18.01 | 18.70 | 17.69 | 18.53 | 18.53 | 3.75% | 36,991 |
| Jul 15, 2024 | 18.47 | 19.08 | 17.86 | 17.86 | 17.86 | -4.85% | 46,821 |
| Jul 12, 2024 | 17.69 | 19.14 | 17.62 | 18.77 | 18.77 | 2.91% | 19,499 |
| Jul 11, 2024 | 18.02 | 18.24 | 17.33 | 18.24 | 18.24 | 2.93% | 61,293 |
| Jul 10, 2024 | 17.31 | 18.35 | 17.19 | 17.72 | 17.72 | 2.13% | 23,826 |
| Jul 9, 2024 | 17.61 | 17.62 | 17.01 | 17.35 | 17.35 | -0.46% | 16,061 |
| Jul 8, 2024 | 16.72 | 17.50 | 16.53 | 17.43 | 17.43 | 4.68% | 152,860 |
| Jul 5, 2024 | 17.00 | 17.67 | 16.05 | 16.65 | 16.65 | -2.06% | 43,541 |
| Jul 3, 2024 | 17.19 | 17.24 | 16.73 | 17.00 | 17.00 | 0.89% | 35,106 |
| Jul 2, 2024 | 18.69 | 18.80 | 16.82 | 16.85 | 16.85 | -9.84% | 78,768 |
| Jul 1, 2024 | 18.32 | 20.51 | 18.32 | 18.69 | 18.69 | -0.59% | 74,222 |
| Jun 28, 2024 | 18.31 | 18.93 | 17.39 | 18.80 | 18.80 | 4.39% | 27,868 |
| Jun 27, 2024 | 18.48 | 18.48 | 17.28 | 18.01 | 18.01 | -1.37% | 32,043 |
| Jun 26, 2024 | 19.02 | 19.02 | 17.96 | 18.26 | 18.26 | -6.55% | 27,364 |
| Jun 25, 2024 | 17.90 | 19.67 | 17.80 | 19.54 | 19.54 | 7.54% | 45,093 |
| Jun 24, 2024 | 18.82 | 19.24 | 17.55 | 18.17 | 18.17 | -4.62% | 56,516 |
| Jun 21, 2024 | 17.86 | 19.70 | 17.68 | 19.05 | 19.05 | 5.60% | 167,588 |
| Jun 20, 2024 | 19.46 | 19.46 | 17.78 | 18.04 | 18.04 | -6.63% | 136,419 |
| Jun 18, 2024 | 18.99 | 20.88 | 18.24 | 19.32 | 19.32 | 3.54% | 118,293 |
| Jun 17, 2024 | 18.80 | 19.20 | 18.23 | 18.66 | 18.66 | -0.53% | 217,318 |
| Jun 14, 2024 | 18.10 | 18.76 | 17.81 | 18.76 | 18.76 | 3.65% | 100,340 |
| Jun 13, 2024 | 18.34 | 19.55 | 17.70 | 18.10 | 18.10 | -0.55% | 130,657 |
| Jun 12, 2024 | 16.12 | 19.60 | 15.80 | 18.20 | 18.20 | 14.61% | 141,364 |
| Jun 11, 2024 | 16.00 | 16.51 | 15.88 | 15.88 | 15.88 | -0.75% | 49,896 |
| Jun 10, 2024 | 15.52 | 16.17 | 15.52 | 16.00 | 16.00 | 2.11% | 75,172 |
| Jun 7, 2024 | 16.60 | 16.69 | 15.37 | 15.67 | 15.67 | -6.78% | 16,593 |
| Jun 6, 2024 | 16.61 | 17.12 | 15.84 | 16.81 | 16.81 | 1.88% | 50,523 |
| Jun 5, 2024 | 16.95 | 17.45 | 16.37 | 16.50 | 16.50 | -1.61% | 51,523 |
| Jun 4, 2024 | 17.61 | 17.96 | 16.77 | 16.77 | 16.77 | -5.31% | 40,060 |
| Jun 3, 2024 | 18.95 | 19.70 | 17.55 | 17.71 | 17.71 | -6.59% | 55,871 |
| May 31, 2024 | 19.05 | 19.22 | 18.82 | 18.96 | 18.96 | 0.32% | 9,427 |
| May 30, 2024 | 19.37 | 19.66 | 18.85 | 18.90 | 18.90 | -2.58% | 19,391 |
| May 29, 2024 | 19.26 | 19.58 | 19.10 | 19.40 | 19.40 | -1.27% | 5,910 |
| May 28, 2024 | 20.57 | 20.57 | 19.48 | 19.65 | 19.65 | -2.63% | 22,639 |
| May 24, 2024 | 19.79 | 21.87 | 19.12 | 20.18 | 20.18 | 3.22% | 69,076 |
| May 23, 2024 | 20.20 | 20.52 | 19.41 | 19.55 | 19.55 | -2.10% | 44,606 |
| May 22, 2024 | 20.22 | 21.00 | 19.65 | 19.97 | 19.97 | -2.96% | 315,345 |
| May 21, 2024 | 20.34 | 20.89 | 19.93 | 20.58 | 20.58 | -0.39% | 90,570 |
| May 20, 2024 | 20.23 | 20.70 | 19.19 | 20.66 | 20.66 | 1.52% | 33,860 |
| May 17, 2024 | 21.70 | 21.70 | 19.53 | 20.35 | 20.35 | -6.26% | 33,049 |
| May 16, 2024 | 22.10 | 24.11 | 21.36 | 21.71 | 21.71 | -1.76% | 14,213 |
| May 15, 2024 | 21.10 | 23.07 | 21.10 | 22.10 | 22.10 | 6.25% | 60,954 |
| May 14, 2024 | 21.56 | 21.56 | 20.70 | 20.80 | 20.80 | -1.75% | 17,452 |
| May 13, 2024 | 21.68 | 22.14 | 20.75 | 21.17 | 21.17 | -1.35% | 22,529 |
| May 10, 2024 | 20.79 | 21.52 | 20.14 | 21.46 | 21.46 | 4.33% | 66,628 |
| May 9, 2024 | 20.72 | 20.86 | 20.33 | 20.57 | 20.57 | -1.34% | 23,166 |
| May 8, 2024 | 22.36 | 22.58 | 20.59 | 20.85 | 20.85 | -7.82% | 27,497 |
| May 7, 2024 | 22.59 | 23.13 | 21.69 | 22.62 | 22.62 | -0.26% | 45,524 |
| May 6, 2024 | 22.95 | 24.02 | 21.88 | 22.68 | 22.68 | 0.35% | 56,526 |