Skip to main content

Pharvaris N.V. (NQ: PHVS )

18.12 +0.05 (+0.28%)
Streaming Delayed Price Updated: 12:12 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 18.33 18.49 17.91 18.07 60,117 -0.29(-1.58%)
Jul 17, 2024 18.30 18.63 17.70 18.36 19,766 -0.17(-0.92%)
Jul 16, 2024 18.01 18.70 17.69 18.53 36,991 +0.67(+3.75%)
Jul 15, 2024 18.47 19.08 17.86 17.86 46,701 -0.91(-4.85%)
Jul 12, 2024 17.69 19.14 17.62 18.77 19,499 +0.53(+2.91%)
Jul 11, 2024 18.02 18.24 17.32 18.24 61,293 +0.52(+2.93%)
Jul 10, 2024 17.31 18.35 17.19 17.72 23,826 +0.37(+2.13%)
Jul 09, 2024 17.61 17.62 17.01 17.35 16,061 -0.08(-0.46%)
Jul 08, 2024 16.72 17.50 16.53 17.43 152,860 +0.78(+4.68%)
Jul 05, 2024 17.00 17.67 16.05 16.65 43,541 -0.35(-2.06%)
Jul 03, 2024 17.19 17.24 16.73 17.00 35,106 +0.15(+0.89%)
Jul 02, 2024 18.69 18.80 16.82 16.85 78,768 -1.84(-9.84%)
Jul 01, 2024 18.32 20.51 18.32 18.69 74,222 -0.11(-0.59%)
Jun 28, 2024 18.31 18.93 17.39 18.80 27,868 +0.79(+4.39%)
Jun 27, 2024 18.48 18.48 17.28 18.01 32,043 -0.25(-1.37%)
Jun 26, 2024 19.02 19.02 17.96 18.26 27,364 -1.28(-6.55%)
Jun 25, 2024 17.90 19.66 17.80 19.54 45,093 +1.37(+7.54%)
Jun 24, 2024 18.82 19.24 17.55 18.17 56,516 -0.88(-4.62%)
Jun 21, 2024 17.86 19.70 17.68 19.05 167,588 +1.01(+5.60%)
Jun 20, 2024 19.46 19.46 17.78 18.04 136,419 -1.28(-6.63%)
Jun 18, 2024 18.99 20.88 18.24 19.32 118,293 +0.66(+3.54%)
Jun 17, 2024 18.80 19.20 18.23 18.66 217,318 -0.10(-0.53%)
Jun 14, 2024 18.10 18.76 17.80 18.76 100,340 +0.66(+3.65%)
Jun 13, 2024 18.34 19.55 17.70 18.10 130,657 -0.10(-0.55%)
Jun 12, 2024 16.12 19.60 15.79 18.20 141,362 +2.32(+14.61%)
Jun 11, 2024 16.00 16.51 15.88 15.88 49,896 -0.12(-0.75%)
Jun 10, 2024 15.52 16.17 15.52 16.00 75,172 +0.33(+2.11%)
Jun 07, 2024 16.60 16.69 15.37 15.67 16,593 -1.14(-6.78%)
Jun 06, 2024 16.61 17.12 15.84 16.81 50,523 +0.31(+1.88%)
Jun 05, 2024 16.95 17.45 16.37 16.50 51,523 -0.27(-1.61%)
Jun 04, 2024 17.61 17.96 16.77 16.77 40,060 -0.94(-5.31%)
Jun 03, 2024 18.95 19.70 17.55 17.71 55,871 -1.25(-6.59%)
May 31, 2024 19.05 19.21 18.82 18.96 9,427 +0.06(+0.32%)
May 30, 2024 19.37 19.66 18.85 18.90 19,391 -0.50(-2.58%)
May 29, 2024 19.26 19.58 19.10 19.40 5,910 -0.25(-1.27%)
May 28, 2024 20.57 20.57 19.48 19.65 22,639 -0.53(-2.63%)
May 24, 2024 19.79 21.87 19.12 20.18 69,076 +0.63(+3.22%)
May 23, 2024 20.20 20.52 19.41 19.55 44,606 -0.42(-2.10%)
May 22, 2024 20.22 21.00 19.65 19.97 315,345 -0.61(-2.96%)
May 21, 2024 20.34 20.89 19.93 20.58 90,570 -0.08(-0.39%)
May 20, 2024 20.23 20.70 19.19 20.66 33,860 +0.31(+1.52%)
May 17, 2024 21.70 21.70 19.53 20.35 33,049 -1.36(-6.26%)
May 16, 2024 22.10 24.11 21.36 21.71 14,213 -0.39(-1.76%)
May 15, 2024 21.10 23.07 21.10 22.10 60,954 +1.30(+6.25%)
May 14, 2024 21.56 21.56 20.70 20.80 17,452 -0.37(-1.75%)
May 13, 2024 21.68 22.14 20.75 21.17 22,529 -0.29(-1.35%)
May 10, 2024 20.79 21.52 20.14 21.46 66,628 +0.89(+4.33%)
May 09, 2024 20.72 20.86 20.33 20.57 23,166 -0.28(-1.34%)
May 08, 2024 22.36 22.57 20.59 20.85 27,497 -1.77(-7.82%)
May 07, 2024 22.59 23.13 21.69 22.62 45,524 -0.06(-0.26%)
May 06, 2024 22.95 24.02 21.88 22.68 56,526 +0.08(+0.35%)
May 03, 2024 23.77 23.90 22.48 22.60 55,488 -0.93(-3.95%)
May 02, 2024 24.68 25.50 23.49 23.53 78,759 -1.04(-4.23%)
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.