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

Pharvaris N.V. (NQ: PHVS )

22.77 +1.52 (+7.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Mar 31, 2023 7.250 8.250 7.120 8.055 37,320 +0.72(+9.89%)
Mar 30, 2023 7.650 8.200 7.100 7.330 36,241 -0.52(-6.62%)
Mar 29, 2023 7.560 7.850 7.000 7.850 33,030 +0.29(+3.84%)
Mar 28, 2023 7.340 8.260 7.191 7.560 23,709 +0.14(+1.89%)
Mar 27, 2023 7.350 8.200 7.010 7.420 30,822 -0.06(-0.80%)
Mar 24, 2023 7.090 7.530 7.090 7.480 4,108 +0.71(+10.49%)
Mar 23, 2023 7.600 7.800 6.760 6.770 5,654 -1.17(-14.74%)
Mar 22, 2023 6.750 7.940 6.750 7.940 5,402 +1.23(+18.33%)
Mar 21, 2023 6.940 7.530 6.250 6.710 26,695 -0.34(-4.82%)
Mar 20, 2023 7.450 8.050 7.050 7.050 2,456 -0.38(-5.11%)
Mar 17, 2023 7.860 7.860 7.400 7.430 3,516 -0.13(-1.72%)
Mar 16, 2023 6.940 7.560 6.920 7.560 2,701 +0.65(+9.41%)
Mar 15, 2023 6.980 7.130 6.390 6.910 9,047 +0.03(+0.44%)
Mar 14, 2023 6.750 7.340 6.620 6.880 17,608 -0.39(-5.36%)
Mar 13, 2023 6.100 7.650 6.020 7.270 52,962 +0.93(+14.67%)
Mar 10, 2023 7.700 7.700 6.055 6.340 15,631 -0.83(-11.58%)
Mar 09, 2023 7.200 7.620 6.680 7.170 42,881 -0.21(-2.85%)
Mar 08, 2023 8.510 8.820 7.380 7.380 43,688 -1.34(-15.37%)
Mar 07, 2023 8.520 9.180 8.200 8.720 26,097 +0.27(+3.20%)
Mar 06, 2023 8.530 9.475 7.300 8.450 20,896 -0.25(-2.87%)
Mar 03, 2023 8.730 9.070 8.350 8.700 9,794 -0.29(-3.23%)
Mar 02, 2023 8.150 9.000 8.060 8.990 15,937 +0.71(+8.51%)
Mar 01, 2023 8.060 8.400 8.000 8.285 15,109 +0.19(+2.35%)
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%)
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.