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

Pharvaris N.V. (NQ: PHVS )

21.17 +1.02 (+5.06%)
Streaming Delayed Price Updated: 12:03 PM EDT, Apr 16, 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 (%)
Jun 30, 2023 15.50 17.00 15.14 15.14 55,421 -0.36(-2.32%)
Jun 29, 2023 14.50 15.89 14.50 15.50 41,311 +1.13(+7.86%)
Jun 28, 2023 15.32 16.59 14.28 14.37 132,497 -1.63(-10.19%)
Jun 27, 2023 15.00 18.15 14.75 16.00 722,961 +1.18(+7.96%)
Jun 26, 2023 12.00 14.82 11.85 14.82 333,299 +3.22(+27.76%)
Jun 23, 2023 11.27 11.62 11.03 11.60 1,179 -0.10(-0.85%)
Jun 22, 2023 11.05 11.86 10.50 11.70 35,940 +0.27(+2.36%)
Jun 21, 2023 11.20 11.49 10.85 11.43 21,766 -0.22(-1.89%)
Jun 20, 2023 11.20 11.70 10.60 11.65 93,240 +0.03(+0.26%)
Jun 16, 2023 11.19 11.66 11.17 11.62 62,887 +0.45(+4.03%)
Jun 15, 2023 10.72 11.63 10.72 11.17 26,979 -0.03(-0.27%)
Jun 14, 2023 11.30 11.30 10.68 11.20 7,925 +0.25(+2.28%)
Jun 13, 2023 10.62 11.40 10.60 10.95 41,334 +0.05(+0.46%)
Jun 12, 2023 11.42 11.42 10.50 10.90 41,650 -0.43(-3.80%)
Jun 09, 2023 9.000 11.65 8.750 11.33 31,495 +2.33(+25.89%)
Jun 08, 2023 8.260 9.000 8.250 9.000 4,289 +0.76(+9.22%)
Jun 07, 2023 8.200 8.280 8.200 8.240 5,608 -0.26(-3.06%)
Jun 06, 2023 8.550 8.797 8.500 8.500 2,567 -0.15(-1.73%)
Jun 02, 2023 8.650 70 -0.39(-4.31%)
Jun 01, 2023 9.050 9.100 8.760 9.040 1,713 +0.44(+5.12%)
May 31, 2023 9.000 9.310 8.600 8.600 18,931 -0.40(-4.44%)
May 30, 2023 8.500 9.000 8.500 9.000 4,110 +0.38(+4.41%)
May 26, 2023 8.542 8.740 8.542 8.620 1,852 +0.12(+1.41%)
May 25, 2023 8.370 8.831 8.370 8.500 4,427 +0.00(+0.00%)
May 24, 2023 8.500 8.500 8.500 8.500 271 -0.25(-2.86%)
May 23, 2023 8.750 8.750 8.750 8.750 439 +0.25(+2.94%)
May 22, 2023 8.800 8.800 8.500 8.500 887 -0.30(-3.41%)
May 18, 2023 8.800 154 +0.30(+3.53%)
May 17, 2023 8.660 8.850 8.230 8.500 7,331 +0.00(+0.00%)
May 16, 2023 8.960 8.960 8.280 8.500 8,796 +0.40(+4.94%)
May 15, 2023 8.100 8.100 8.100 8.100 331 +0.10(+1.25%)
May 12, 2023 8.200 8.325 8.000 8.000 1,147 -0.21(-2.56%)
May 11, 2023 8.650 9.360 7.930 8.210 6,631 -0.29(-3.41%)
May 09, 2023 8.500 314 -0.76(-8.21%)
May 08, 2023 9.301 9.301 9.250 9.260 1,568 +0.01(+0.11%)
May 05, 2023 8.990 9.250 8.990 9.250 2,970 +0.22(+2.44%)
May 04, 2023 9.300 9.300 9.030 9.030 5,860 +0.17(+1.92%)
May 03, 2023 9.080 9.290 8.860 8.860 4,067 -0.25(-2.75%)
May 02, 2023 9.110 9.110 9.110 9.110 310 -0.14(-1.51%)
May 01, 2023 8.905 9.250 8.905 9.250 941 -0.10(-1.07%)
Apr 28, 2023 9.100 9.350 9.010 9.350 2,882 +0.34(+3.77%)
Apr 27, 2023 9.370 9.400 9.000 9.010 6,072 -0.19(-2.07%)
Apr 26, 2023 9.020 9.200 9.010 9.200 1,027 +0.00(+0.00%)
Apr 25, 2023 8.970 9.200 8.970 9.200 8,190 +0.18(+2.00%)
Apr 24, 2023 9.000 9.250 8.882 9.020 14,554 +0.08(+0.89%)
Apr 21, 2023 8.950 9.200 8.720 8.940 6,776 +0.46(+5.49%)
Apr 20, 2023 8.440 8.565 8.220 8.475 16,463 -0.33(-3.69%)
Apr 19, 2023 8.440 9.000 8.130 8.800 21,673 +0.46(+5.52%)
Apr 18, 2023 8.150 8.540 8.100 8.340 3,263 -0.06(-0.71%)
Apr 17, 2023 8.440 9.000 8.100 8.400 5,630 -0.30(-3.45%)
Apr 14, 2023 8.610 8.750 8.420 8.700 2,846 +0.20(+2.35%)
Apr 13, 2023 8.103 8.500 8.103 8.500 1,942 +0.40(+4.94%)
Apr 12, 2023 8.240 8.240 8.100 8.100 2,739 -0.40(-4.71%)
Apr 11, 2023 8.420 8.500 8.265 8.500 1,944 +0.18(+2.16%)
Apr 10, 2023 8.060 9.155 8.060 8.320 15,674 +0.27(+3.35%)
Apr 06, 2023 8.720 8.800 8.050 8.050 8,388 -0.77(-8.73%)
Apr 05, 2023 8.000 8.820 8.000 8.820 4,145 +0.33(+3.89%)
Apr 04, 2023 7.750 8.490 7.217 8.490 18,560 +0.67(+8.57%)
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.