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

Pharvaris N.V. (NQ: PHVS )

21.02 -0.27 (-1.27%)
Streaming Delayed Price Updated: 11:06 AM EDT, Apr 24, 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 (%)
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 80,698,768 +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%)
Dec 01, 2022 2.140 2.350 2.020 2.090 16,683 -0.02(-0.95%)
Nov 30, 2022 2.010 2.307 2.010 2.110 30,039 +0.00(+0.00%)
Nov 29, 2022 2.220 2.330 2.110 2.110 9,550 -0.12(-5.17%)
Nov 28, 2022 2.500 2.500 2.225 2.225 4,463 -0.25(-9.92%)
Nov 25, 2022 2.500 2.550 2.330 2.470 7,627 -0.03(-1.20%)
Nov 23, 2022 2.400 2.850 2.280 2.500 14,973 +0.23(+9.89%)
Nov 22, 2022 2.510 2.670 2.200 2.275 322,089 -0.32(-12.31%)
Nov 21, 2022 2.990 2.990 2.500 2.594 9,305 -0.04(-1.36%)
Nov 18, 2022 2.650 2.860 2.610 2.630 7,742 +0.08(+3.14%)
Nov 17, 2022 2.550 2.900 2.365 2.550 33,137 +0.02(+0.79%)
Nov 16, 2022 2.880 3.100 2.520 2.530 16,194 -0.50(-16.50%)
Nov 15, 2022 3.000 3.190 3.000 3.030 3,299 +0.06(+2.02%)
Nov 14, 2022 3.010 3.340 2.945 2.970 32,900 -0.04(-1.33%)
Nov 11, 2022 3.000 3.160 2.810 3.010 353,966 -0.04(-1.31%)
Nov 10, 2022 3.160 3.430 2.920 3.050 26,624 -0.35(-10.32%)
Nov 09, 2022 3.590 3.650 3.290 3.401 18,923 -0.29(-7.96%)
Nov 08, 2022 3.450 3.790 3.450 3.695 7,582 +0.26(+7.73%)
Nov 07, 2022 3.650 3.740 3.430 3.430 3,234 -0.24(-6.54%)
Nov 04, 2022 4.030 4.195 3.590 3.670 10,446 -0.23(-5.90%)
Nov 03, 2022 4.600 4.600 3.900 3.900 7,413 -0.69(-15.03%)
Nov 02, 2022 4.410 4.800 4.410 4.590 10,439 +0.39(+9.29%)
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.