Pharvaris N.V. (NQ: PHVS )

21.20 +0.20 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 21.36 21.58 20.73 21.20 327,306 +0.20(+0.95%)
Apr 16, 2024 20.26 21.42 19.94 21.00 64,230 +0.85(+4.22%)
Apr 15, 2024 21.75 21.75 19.86 20.15 167,184 -1.75(-7.99%)
Apr 12, 2024 22.45 23.23 21.71 21.90 10,915 -0.41(-1.84%)
Apr 11, 2024 23.94 24.27 21.92 22.31 78,123 +0.04(+0.18%)
Apr 10, 2024 22.80 22.99 21.49 22.27 155,582 -0.87(-3.76%)
Apr 09, 2024 22.75 23.37 22.35 23.14 12,100 +0.40(+1.76%)
Apr 08, 2024 22.72 23.29 22.06 22.74 64,228 +0.18(+0.80%)
Apr 05, 2024 22.00 23.16 22.00 22.56 53,363 +0.13(+0.58%)
Apr 04, 2024 21.60 22.98 21.21 22.43 36,428 +0.14(+0.63%)
Apr 03, 2024 21.57 22.44 21.57 22.29 31,964 +0.14(+0.63%)
Apr 02, 2024 21.58 22.15 20.86 22.15 80,339 +0.51(+2.36%)
Apr 01, 2024 23.24 25.19 21.61 21.64 26,461 -1.47(-6.36%)
Mar 28, 2024 23.20 23.61 21.16 23.11 8,740 -0.39(-1.66%)
Mar 27, 2024 24.07 24.07 22.76 23.50 21,356 -0.19(-0.80%)
Mar 26, 2024 21.11 23.69 20.85 23.69 40,572 +2.43(+11.43%)
Mar 25, 2024 24.36 24.68 20.50 21.26 78,215 -3.09(-12.69%)
Mar 22, 2024 25.05 25.55 24.35 24.35 27,576 -0.65(-2.60%)
Mar 21, 2024 25.00 25.80 23.75 25.00 41,942 +0.07(+0.28%)
Mar 20, 2024 26.21 26.49 24.16 24.93 83,132 -1.06(-4.08%)
Mar 19, 2024 24.85 26.57 24.85 25.99 46,406 +1.16(+4.67%)
Mar 18, 2024 23.28 26.07 22.81 24.83 73,465 +1.48(+6.34%)
Mar 15, 2024 23.43 23.88 22.93 23.35 119,488 -0.33(-1.39%)
Mar 14, 2024 23.50 23.68 23.12 23.68 57,849 +0.18(+0.77%)
Mar 13, 2024 23.50 24.25 22.89 23.50 90,394 -0.11(-0.47%)
Mar 12, 2024 23.28 23.73 22.57 23.61 52,055 +0.03(+0.13%)
Mar 11, 2024 26.32 26.99 23.03 23.58 91,277 -2.89(-10.92%)
Mar 08, 2024 26.25 27.46 26.00 26.47 88,916 +0.10(+0.38%)
Mar 07, 2024 25.60 27.00 25.38 26.37 38,123 +0.73(+2.85%)
Mar 06, 2024 24.22 26.43 24.10 25.64 70,550 +1.42(+5.86%)
Mar 05, 2024 22.99 24.53 22.55 24.22 112,660 +0.99(+4.26%)
Mar 04, 2024 24.36 25.30 22.42 23.23 189,609 -0.93(-3.85%)
Mar 01, 2024 23.10 24.16 22.87 24.16 161,657 +1.22(+5.32%)
Feb 29, 2024 24.16 25.25 22.80 22.94 59,921 -1.27(-5.25%)
Feb 28, 2024 24.56 25.80 24.13 24.21 97,038 -0.24(-0.98%)
Feb 27, 2024 24.93 25.63 24.30 24.45 117,891 -0.42(-1.69%)
Feb 26, 2024 27.80 28.17 24.87 24.87 73,774 -2.45(-8.97%)
Feb 23, 2024 28.17 28.39 27.27 27.32 13,537 -0.46(-1.66%)
Feb 22, 2024 27.75 28.84 27.46 27.78 82,426 -0.03(-0.11%)
Feb 21, 2024 27.62 27.82 27.02 27.81 49,932 +0.69(+2.54%)
Feb 20, 2024 26.30 27.91 26.30 27.12 71,535 +0.22(+0.82%)
Feb 16, 2024 26.36 28.28 26.36 26.90 113,330 +0.21(+0.79%)
Feb 15, 2024 26.18 27.74 25.41 26.69 178,951 +0.41(+1.56%)
Feb 14, 2024 27.60 27.78 26.21 26.28 38,964 -1.22(-4.44%)
Feb 13, 2024 28.26 28.43 26.98 27.50 87,126 -1.37(-4.75%)
Feb 12, 2024 28.75 30.36 27.65 28.87 310,235 +0.36(+1.26%)
Feb 09, 2024 29.01 29.30 28.44 28.51 31,948 -0.34(-1.18%)
Feb 08, 2024 29.62 29.99 28.52 28.85 62,594 -0.68(-2.30%)
Feb 07, 2024 30.97 31.95 27.06 29.53 250,651 -1.47(-4.74%)
Feb 06, 2024 32.10 33.00 30.66 31.00 46,723 -1.07(-3.34%)
Feb 05, 2024 30.19 33.00 29.59 32.07 272,567 +1.91(+6.33%)
Feb 02, 2024 30.03 30.20 29.60 30.16 101,453 +0.21(+0.70%)
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.