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 (%)
Aug 31, 2023 19.64 20.60 19.18 20.50 32,424 +0.59(+2.96%)
Aug 30, 2023 19.37 20.00 19.11 19.91 13,958 +0.51(+2.63%)
Aug 29, 2023 19.06 19.76 18.80 19.40 17,633 +0.63(+3.36%)
Aug 28, 2023 18.61 19.57 18.61 18.77 47,927 -0.50(-2.59%)
Aug 25, 2023 18.46 19.31 18.25 19.27 11,088 +0.60(+3.21%)
Aug 24, 2023 19.89 20.10 18.67 18.67 20,832 -1.33(-6.65%)
Aug 23, 2023 20.14 20.44 19.08 20.00 39,720 +0.00(+0.00%)
Aug 22, 2023 20.11 20.49 19.50 20.00 38,826 +0.00(+0.00%)
Aug 21, 2023 18.28 20.47 18.28 20.00 34,084 +1.72(+9.41%)
Aug 18, 2023 18.75 19.42 16.93 18.28 27,223 -1.04(-5.38%)
Aug 17, 2023 20.00 20.56 18.04 19.32 36,960 -0.78(-3.88%)
Aug 16, 2023 21.17 21.48 20.00 20.10 78,742 +0.10(+0.50%)
Aug 15, 2023 21.00 26.86 19.50 20.00 247,844 +1.58(+8.58%)
Aug 14, 2023 18.20 19.84 18.02 18.42 36,789 -0.14(-0.75%)
Aug 11, 2023 17.99 18.63 17.92 18.56 15,707 +0.26(+1.42%)
Aug 10, 2023 17.39 18.30 16.52 18.30 60,416 +1.05(+6.09%)
Aug 09, 2023 17.86 18.46 17.00 17.25 247,180 -0.83(-4.59%)
Aug 08, 2023 17.78 18.55 17.41 18.08 37,055 +0.56(+3.20%)
Aug 07, 2023 18.34 18.71 17.11 17.52 53,477 -1.30(-6.91%)
Aug 04, 2023 17.70 19.08 17.12 18.82 56,739 +1.11(+6.27%)
Aug 03, 2023 17.38 17.94 17.20 17.71 28,323 +0.68(+3.99%)
Aug 02, 2023 17.01 17.44 16.90 17.03 23,469 -0.02(-0.12%)
Aug 01, 2023 17.10 17.98 16.85 17.05 103,648 +0.05(+0.29%)
Jul 31, 2023 16.39 17.46 16.39 17.00 136,854 +0.09(+0.53%)
Jul 28, 2023 16.54 17.33 16.54 16.91 58,640 +0.15(+0.89%)
Jul 27, 2023 17.88 18.80 16.10 16.76 52,812 -0.51(-2.95%)
Jul 26, 2023 18.47 18.47 15.60 17.27 72,488 -1.23(-6.65%)
Jul 25, 2023 16.26 18.50 16.26 18.50 53,013 +2.24(+13.78%)
Jul 24, 2023 16.40 16.81 15.96 16.26 50,259 -0.27(-1.63%)
Jul 21, 2023 16.30 16.85 16.15 16.53 12,958 +0.60(+3.77%)
Jul 20, 2023 15.95 16.60 15.02 15.93 31,095 +0.16(+1.01%)
Jul 19, 2023 14.35 17.55 14.35 15.77 94,107 +1.09(+7.43%)
Jul 18, 2023 15.90 16.13 14.05 14.68 95,206 -0.67(-4.36%)
Jul 17, 2023 15.97 16.00 15.32 15.35 65,530 -0.26(-1.67%)
Jul 14, 2023 15.50 16.07 15.45 15.61 40,020 -0.04(-0.26%)
Jul 13, 2023 15.55 15.70 15.06 15.65 38,453 +0.15(+0.97%)
Jul 12, 2023 15.73 15.86 14.81 15.50 42,444 +0.19(+1.24%)
Jul 11, 2023 16.07 16.40 15.25 15.31 21,942 -1.01(-6.19%)
Jul 10, 2023 15.74 16.38 14.54 16.32 55,976 +0.91(+5.91%)
Jul 07, 2023 15.34 16.02 14.49 15.41 28,409 -0.24(-1.53%)
Jul 06, 2023 15.00 16.13 14.08 15.65 33,379 +0.07(+0.46%)
Jul 05, 2023 14.55 15.67 13.65 15.58 57,039 +0.74(+4.98%)
Jul 03, 2023 15.45 16.38 13.69 14.84 57,676 -0.30(-1.98%)
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%)
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.