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

Pharvaris N.V. (NQ: PHVS )

22.68 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Sep 30, 2022 7.670 7.670 7.670 7.670 482 +0.00(+0.00%)
Sep 29, 2022 7.990 7.990 7.001 7.670 1,788 -0.31(-3.88%)
Sep 28, 2022 7.510 7.980 7.510 7.980 1,531 +0.15(+1.92%)
Sep 27, 2022 7.600 7.830 7.600 7.830 827 -0.12(-1.50%)
Sep 26, 2022 7.949 7.949 7.949 7.949 447 -0.03(-0.39%)
Sep 23, 2022 8.380 8.460 7.860 7.980 23,611 -0.47(-5.56%)
Sep 22, 2022 8.450 8.550 8.450 8.450 1,509 -0.03(-0.37%)
Sep 21, 2022 8.600 8.840 8.482 8.482 1,968 -0.14(-1.63%)
Sep 20, 2022 8.600 8.640 8.600 8.622 1,781 +0.00(+0.02%)
Sep 19, 2022 9.050 9.050 8.620 8.620 15,085 -0.50(-5.48%)
Sep 16, 2022 9.010 9.120 9.010 9.120 1,108 -0.17(-1.78%)
Sep 15, 2022 9.250 9.355 9.010 9.285 9,351 +0.14(+1.57%)
Sep 14, 2022 9.050 9.250 9.050 9.141 4,897 +0.07(+0.79%)
Sep 13, 2022 9.380 9.430 9.000 9.070 14,445 -0.24(-2.58%)
Sep 12, 2022 9.300 9.692 9.300 9.310 6,127 -0.00(-0.05%)
Sep 09, 2022 9.260 9.315 9.080 9.315 869 +0.05(+0.59%)
Sep 08, 2022 9.010 9.260 9.000 9.260 1,608 +0.04(+0.43%)
Sep 06, 2022 9.220 209 -0.18(-1.91%)
Sep 02, 2022 8.970 9.450 8.970 9.400 24,215 +0.41(+4.56%)
Sep 01, 2022 8.920 9.090 8.920 8.990 7,479 -0.10(-1.10%)
Aug 31, 2022 9.050 9.500 9.000 9.090 4,108 +0.04(+0.44%)
Aug 30, 2022 8.970 9.400 8.970 9.050 9,336 +0.05(+0.56%)
Aug 29, 2022 8.970 9.600 8.550 9.000 11,805 -0.25(-2.70%)
Aug 26, 2022 9.800 10.00 9.250 9.250 12,348 -0.55(-5.61%)
Aug 25, 2022 10.40 10.48 9.600 9.800 26,009 -0.28(-2.78%)
Aug 24, 2022 10.44 11.74 10.00 10.08 22,978 -0.91(-8.28%)
Aug 23, 2022 11.74 12.13 10.55 10.99 47,498 -1.15(-9.51%)
Aug 22, 2022 14.84 14.84 11.06 12.14 70,403 -6.34(-34.32%)
Aug 19, 2022 18.75 19.35 18.31 18.49 2,092 -0.95(-4.89%)
Aug 18, 2022 19.34 19.62 18.99 19.44 1,788 +0.44(+2.32%)
Aug 17, 2022 18.90 20.87 18.25 19.00 7,991 +0.38(+2.04%)
Aug 16, 2022 20.55 20.55 18.53 18.62 5,304 -1.18(-5.96%)
Aug 15, 2022 17.15 22.30 17.15 19.80 31,499 +2.78(+16.33%)
Aug 11, 2022 17.02 133 +0.02(+0.12%)
Aug 10, 2022 17.75 17.75 17.00 17.00 941 -1.24(-6.80%)
Aug 08, 2022 18.24 467 -0.76(-4.00%)
Aug 05, 2022 19.25 19.25 18.25 19.00 1,445 -0.23(-1.20%)
Aug 04, 2022 19.75 19.75 19.23 19.23 1,431 -0.47(-2.39%)
Aug 03, 2022 19.23 19.95 19.23 19.70 1,175 +0.46(+2.39%)
Aug 02, 2022 19.24 19.24 19.24 19.24 548 -0.76(-3.80%)
Aug 01, 2022 21.40 21.50 20.00 20.00 6,697 -1.84(-8.45%)
Jul 29, 2022 21.49 23.64 20.97 21.84 4,061 +0.00(+0.02%)
Jul 28, 2022 21.25 22.74 21.25 21.84 1,593 +0.83(+3.95%)
Jul 27, 2022 21.01 21.01 21.01 21.01 496 -0.47(-2.19%)
Jul 26, 2022 21.22 21.48 21.17 21.48 2,717 -0.12(-0.56%)
Jul 25, 2022 21.54 21.75 21.10 21.60 2,427 -0.01(-0.05%)
Jul 22, 2022 21.81 22.48 21.61 21.61 5,005 -0.27(-1.23%)
Jul 21, 2022 21.50 22.20 21.36 21.88 7,711 -0.42(-1.88%)
Jul 20, 2022 22.75 22.95 22.30 22.30 5,797 -0.55(-2.41%)
Jul 19, 2022 23.14 23.45 22.50 22.85 2,983 -0.34(-1.47%)
Jul 18, 2022 22.93 23.87 21.37 23.19 11,860 +0.09(+0.39%)
Jul 15, 2022 23.35 23.35 22.39 23.10 6,619 -0.34(-1.45%)
Jul 14, 2022 22.58 23.45 22.55 23.44 29,518 -0.43(-1.80%)
Jul 13, 2022 23.45 24.36 22.48 23.87 32,210 +0.42(+1.79%)
Jul 12, 2022 23.25 23.45 20.92 23.45 3,146 +0.05(+0.21%)
Jul 11, 2022 23.40 23.40 23.40 23.40 1,482 +0.59(+2.59%)
Jul 08, 2022 25.80 26.00 22.81 22.81 10,361 -2.99(-11.59%)
Jul 07, 2022 24.00 25.80 23.50 25.80 17,052 +2.01(+8.45%)
Jul 06, 2022 23.28 23.79 23.04 23.79 2,866 +0.40(+1.71%)
Jul 05, 2022 23.39 23.39 23.39 23.39 678 -0.26(-1.10%)
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.