Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pharvaris N.V. (NQ: PHVS )

22.60 -0.93 (-3.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 10.98 11.50 10.85 11.21 84,641 +0.03(+0.27%)
Dec 29, 2022 11.49 11.60 10.91 11.18 233,817 +0.02(+0.18%)
Dec 28, 2022 9.860 11.74 9.702 11.16 521,845 +1.11(+11.04%)
Dec 27, 2022 9.270 10.21 9.030 10.05 115,725 +0.14(+1.41%)
Dec 23, 2022 9.810 10.30 9.420 9.910 272,947 +0.12(+1.23%)
Dec 22, 2022 9.210 10.37 8.800 9.790 379,259 +0.74(+8.18%)
Dec 21, 2022 9.260 9.290 8.110 9.050 243,144 -0.25(-2.69%)
Dec 20, 2022 7.640 9.990 7.440 9.300 1,070,277 +1.71(+22.53%)
Dec 19, 2022 7.710 8.220 7.410 7.590 189,095 +0.09(+1.20%)
Dec 16, 2022 7.390 8.120 7.390 7.500 288,347 -0.12(-1.57%)
Dec 15, 2022 7.500 7.970 7.210 7.620 284,928 +0.02(+0.26%)
Dec 14, 2022 8.250 9.280 7.200 7.600 623,829 -0.97(-11.32%)
Dec 13, 2022 8.630 9.710 8.120 8.570 1,160,838 -0.62(-6.75%)
Dec 12, 2022 7.830 10.74 7.510 9.190 6,370,949 +0.57(+6.61%)
Dec 09, 2022 9.860 10.50 8.210 8.620 18,610,288 -2.84(-24.78%)
Dec 08, 2022 4.190 11.94 3.850 11.46 80,697,368 +8.95(+356.57%)
Dec 07, 2022 2.270 2.650 2.130 2.510 93,769 +0.25(+11.31%)
Dec 06, 2022 2.020 2.779 2.020 2.255 485,458 +0.23(+11.63%)
Dec 05, 2022 2.000 2.212 1.850 2.020 8,110 +0.04(+2.02%)
Dec 02, 2022 2.090 2.160 1.770 1.980 38,081 -0.11(-5.26%)
Dec 01, 2022 2.140 2.350 2.020 2.090 16,683 -0.02(-0.95%)
Nov 30, 2022 2.010 2.307 2.010 2.110 30,039 +0.00(+0.00%)
Nov 29, 2022 2.220 2.330 2.110 2.110 9,550 -0.12(-5.17%)
Nov 28, 2022 2.500 2.500 2.225 2.225 4,463 -0.25(-9.92%)
Nov 25, 2022 2.500 2.550 2.330 2.470 7,627 -0.03(-1.20%)
Nov 23, 2022 2.400 2.850 2.280 2.500 14,973 +0.23(+9.89%)
Nov 22, 2022 2.510 2.670 2.200 2.275 322,089 -0.32(-12.31%)
Nov 21, 2022 2.990 2.990 2.500 2.594 9,305 -0.04(-1.36%)
Nov 18, 2022 2.650 2.860 2.610 2.630 7,742 +0.08(+3.14%)
Nov 17, 2022 2.550 2.900 2.365 2.550 33,137 +0.02(+0.79%)
Nov 16, 2022 2.880 3.100 2.520 2.530 16,194 -0.50(-16.50%)
Nov 15, 2022 3.000 3.190 3.000 3.030 3,299 +0.06(+2.02%)
Nov 14, 2022 3.010 3.340 2.945 2.970 32,900 -0.04(-1.33%)
Nov 11, 2022 3.000 3.160 2.810 3.010 353,966 -0.04(-1.31%)
Nov 10, 2022 3.160 3.430 2.920 3.050 26,624 -0.35(-10.32%)
Nov 09, 2022 3.590 3.650 3.290 3.401 18,923 -0.29(-7.96%)
Nov 08, 2022 3.450 3.790 3.450 3.695 7,582 +0.26(+7.73%)
Nov 07, 2022 3.650 3.740 3.430 3.430 3,234 -0.24(-6.54%)
Nov 04, 2022 4.030 4.195 3.590 3.670 10,446 -0.23(-5.90%)
Nov 03, 2022 4.600 4.600 3.900 3.900 7,413 -0.69(-15.03%)
Nov 02, 2022 4.410 4.800 4.410 4.590 10,439 +0.39(+9.29%)
Nov 01, 2022 5.000 5.000 4.065 4.200 26,121 -0.45(-9.68%)
Oct 31, 2022 5.000 5.044 4.650 4.650 9,344 -0.38(-7.48%)
Oct 28, 2022 5.029 5.070 5.000 5.026 5,462 -0.04(-0.77%)
Oct 27, 2022 5.065 5.065 5.065 5.065 168 -0.05(-1.07%)
Oct 26, 2022 5.140 5.210 5.003 5.120 3,562 +0.03(+0.59%)
Oct 25, 2022 5.320 5.400 5.000 5.090 40,639 -0.18(-3.42%)
Oct 24, 2022 5.510 5.710 5.010 5.270 9,226 -0.23(-4.18%)
Oct 21, 2022 5.720 5.925 5.080 5.500 31,055 +0.34(+6.59%)
Oct 20, 2022 5.180 5.230 4.630 5.160 300,874 +0.27(+5.52%)
Oct 19, 2022 4.760 5.000 4.760 4.890 227,139 +0.10(+2.09%)
Oct 18, 2022 4.750 4.890 4.700 4.790 476,712 +0.15(+3.26%)
Oct 17, 2022 4.946 4.946 4.639 4.639 15,068 +0.02(+0.41%)
Oct 14, 2022 5.000 5.000 4.620 4.620 1,755 -0.11(-2.33%)
Oct 13, 2022 4.690 4.730 4.191 4.730 11,661 -0.27(-5.40%)
Oct 11, 2022 5.000 416 -0.29(-5.48%)
Oct 10, 2022 4.730 5.290 4.730 5.290 11,281 +0.45(+9.30%)
Oct 07, 2022 5.210 5.650 4.840 4.840 7,975 -0.54(-10.12%)
Oct 06, 2022 5.550 6.100 5.240 5.385 15,869 -0.23(-4.01%)
Oct 05, 2022 5.500 6.450 5.500 5.610 104,631 +0.06(+1.08%)
Oct 04, 2022 6.150 6.760 5.540 5.550 31,160 -0.64(-10.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.