Skip to main content

Pharvaris N.V. (NQ: PHVS )

23.25 -0.25 (-1.06%)
Streaming Delayed Price Updated: 10:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 7.300 8.260 7.300 8.095 25,610 -0.02(-0.31%)
Feb 27, 2023 7.630 8.140 7.275 8.120 32,115 +0.27(+3.44%)
Feb 24, 2023 8.740 8.740 6.850 7.850 80,861 -0.80(-9.25%)
Feb 23, 2023 8.660 8.660 8.220 8.650 16,684 +0.09(+1.05%)
Feb 22, 2023 8.720 8.800 8.190 8.560 34,084 -0.16(-1.83%)
Feb 21, 2023 8.540 8.830 8.470 8.720 6,904 +0.03(+0.35%)
Feb 17, 2023 8.335 8.750 8.200 8.690 315,135 +0.29(+3.45%)
Feb 16, 2023 8.700 8.827 8.270 8.400 20,104 -0.39(-4.44%)
Feb 15, 2023 8.870 9.000 8.790 8.790 12,837 -0.21(-2.33%)
Feb 14, 2023 9.000 9.100 8.850 9.000 25,881 +0.00(+0.00%)
Feb 13, 2023 9.480 9.480 8.790 9.000 13,444 -0.48(-5.06%)
Feb 10, 2023 8.790 9.480 8.790 9.480 17,765 +0.00(+0.00%)
Feb 09, 2023 9.430 9.480 9.030 9.480 12,309 -0.02(-0.21%)
Feb 08, 2023 9.200 9.590 9.050 9.500 59,087 -0.10(-1.04%)
Feb 07, 2023 9.790 9.790 8.800 9.600 14,862 +0.33(+3.56%)
Feb 06, 2023 9.230 9.270 9.073 9.270 16,744 +0.09(+0.98%)
Feb 03, 2023 9.470 9.500 9.010 9.180 12,472 -0.35(-3.67%)
Feb 02, 2023 9.500 9.540 9.350 9.530 60,945 +0.03(+0.32%)
Feb 01, 2023 9.000 9.500 8.720 9.500 32,766 +0.50(+5.56%)
Jan 31, 2023 9.160 9.273 8.835 9.000 7,563 -0.10(-1.10%)
Jan 30, 2023 9.460 9.930 8.900 9.100 31,651 -0.36(-3.81%)
Jan 27, 2023 9.360 9.580 8.880 9.460 38,178 +0.04(+0.42%)
Jan 26, 2023 9.490 9.710 9.210 9.420 33,219 -0.19(-1.98%)
Jan 25, 2023 9.890 10.25 9.369 9.610 50,808 -0.50(-4.95%)
Jan 24, 2023 8.950 10.25 8.950 10.11 37,593 +0.61(+6.42%)
Jan 23, 2023 9.940 10.10 9.100 9.500 61,880 -0.75(-7.32%)
Jan 20, 2023 9.790 10.25 9.600 10.25 85,322 +0.51(+5.24%)
Jan 19, 2023 9.470 9.843 8.940 9.740 45,037 +0.21(+2.20%)
Jan 18, 2023 9.200 10.07 8.610 9.530 90,663 +0.33(+3.59%)
Jan 17, 2023 8.890 9.750 8.510 9.200 101,327 +0.16(+1.77%)
Jan 13, 2023 8.100 9.290 8.100 9.040 131,768 +0.60(+7.11%)
Jan 12, 2023 8.750 8.900 8.040 8.440 138,365 -0.31(-3.54%)
Jan 11, 2023 10.63 10.76 8.750 8.750 152,188 -1.73(-16.51%)
Jan 10, 2023 12.00 12.00 10.11 10.48 76,657 -1.52(-12.67%)
Jan 09, 2023 13.00 13.80 11.54 12.00 318,256 +0.05(+0.42%)
Jan 06, 2023 12.07 12.14 11.47 11.95 58,915 -0.23(-1.89%)
Jan 05, 2023 12.03 12.37 11.21 12.18 63,663 -0.09(-0.73%)
Jan 04, 2023 11.79 12.33 11.61 12.27 136,884 +0.24(+2.00%)
Jan 03, 2023 11.19 12.24 11.10 12.03 209,036 +0.82(+7.31%)
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%)
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.