Pharvaris N.V. (PHVS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

9.18

-0.35

(-3.67%)

At close: 04:00PM EST

9.47

+0.29

(+3.16%)

After hours:

04:02PM EST

Advertisement

Time Period:

Feb 03, 2022 - Feb 03, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	9.47	9.53	9.01	9.18	9.18	12,472
Feb 02, 2023	9.50	9.54	9.35	9.53	9.53	60,900
Feb 01, 2023	9.00	9.50	8.72	9.50	9.50	32,800
Jan 31, 2023	9.16	9.27	8.84	9.00	9.00	7,600
Jan 30, 2023	9.46	9.93	8.90	9.10	9.10	31,700
Jan 27, 2023	9.36	9.58	8.88	9.46	9.46	38,200
Jan 26, 2023	9.49	9.71	9.21	9.42	9.42	33,200
Jan 25, 2023	9.89	10.25	9.37	9.61	9.61	50,800
Jan 24, 2023	8.95	10.25	8.95	10.11	10.11	37,600
Jan 23, 2023	9.94	10.10	9.10	9.50	9.50	61,900
Jan 20, 2023	9.79	10.25	9.60	10.25	10.25	85,300
Jan 19, 2023	9.47	9.84	8.94	9.74	9.74	45,000
Jan 18, 2023	9.20	10.07	8.61	9.53	9.53	90,700
Jan 17, 2023	8.89	9.75	8.51	9.20	9.20	101,300
Jan 13, 2023	8.10	9.29	8.10	9.04	9.04	131,800
Jan 12, 2023	8.75	8.90	8.04	8.44	8.44	138,400
Jan 11, 2023	10.63	10.76	8.75	8.75	8.75	153,500
Jan 10, 2023	12.00	12.00	10.11	10.48	10.48	76,700
Jan 09, 2023	13.00	13.80	11.54	12.00	12.00	318,300
Jan 06, 2023	12.07	12.14	11.47	11.95	11.95	58,900
Jan 05, 2023	12.03	12.37	11.21	12.18	12.18	63,700
Jan 04, 2023	11.79	12.33	11.61	12.27	12.27	136,900
Jan 03, 2023	11.19	12.24	11.10	12.03	12.03	209,000
Dec 30, 2022	10.98	11.50	10.85	11.25	11.25	84,300
Dec 29, 2022	11.49	11.60	10.91	11.18	11.18	233,800
Dec 28, 2022	9.86	11.74	9.70	11.16	11.16	523,700
Dec 27, 2022	9.27	10.21	9.03	10.05	10.05	115,700
Dec 23, 2022	9.81	10.30	9.42	9.91	9.91	272,700
Dec 22, 2022	9.21	10.37	8.80	9.79	9.79	379,300
Dec 21, 2022	9.26	9.29	8.11	9.05	9.05	243,600
Dec 20, 2022	7.64	9.99	7.44	9.30	9.30	1,077,800
Dec 19, 2022	7.71	8.22	7.41	7.59	7.59	189,100
Dec 16, 2022	7.39	8.12	7.39	7.50	7.50	287,800
Dec 15, 2022	7.50	7.97	7.21	7.62	7.62	283,100
Dec 14, 2022	8.25	9.28	7.20	7.60	7.60	624,600
Dec 13, 2022	8.63	9.71	8.12	8.57	8.57	1,162,000
Dec 12, 2022	7.83	10.74	7.51	9.19	9.19	6,378,000
Dec 09, 2022	9.86	10.50	8.21	8.62	8.62	18,610,300
Dec 08, 2022	4.19	11.94	3.85	11.46	11.46	80,834,100
Dec 07, 2022	2.27	2.65	2.13	2.51	2.51	93,800
Dec 06, 2022	2.02	2.78	2.02	2.26	2.26	485,500
Dec 05, 2022	2.00	2.21	1.85	2.02	2.02	8,100
Dec 02, 2022	2.09	2.16	1.77	1.98	1.98	38,100
Dec 01, 2022	2.14	2.35	2.02	2.09	2.09	16,700
Nov 30, 2022	2.01	2.31	2.01	2.11	2.11	30,000
Nov 29, 2022	2.22	2.33	2.11	2.11	2.11	9,600
Nov 28, 2022	2.50	2.50	2.22	2.22	2.22	4,500
Nov 25, 2022	2.50	2.55	2.33	2.47	2.47	7,600
Nov 23, 2022	2.40	2.85	2.28	2.50	2.50	15,000
Nov 22, 2022	2.51	2.67	2.20	2.28	2.28	322,100
Nov 21, 2022	2.99	2.99	2.50	2.59	2.59	9,300
Nov 18, 2022	2.65	2.86	2.61	2.63	2.63	7,700
Nov 17, 2022	2.55	2.90	2.37	2.55	2.55	33,100
Nov 16, 2022	2.88	3.10	2.52	2.53	2.53	16,200
Nov 15, 2022	3.00	3.19	3.00	3.03	3.03	3,300
Nov 14, 2022	3.01	3.34	2.94	2.97	2.97	32,900
Nov 11, 2022	3.00	3.16	2.81	3.01	3.01	354,000
Nov 10, 2022	3.16	3.43	2.92	3.05	3.05	26,600
Nov 09, 2022	3.59	3.65	3.29	3.40	3.40	18,900
Nov 08, 2022	3.45	3.79	3.45	3.69	3.69	7,600
Nov 07, 2022	3.65	3.74	3.43	3.43	3.43	3,200
Nov 04, 2022	4.03	4.20	3.59	3.67	3.67	10,400
Nov 03, 2022	4.60	4.60	3.90	3.90	3.90	7,400
Nov 02, 2022	4.41	4.80	4.41	4.59	4.59	10,400
Nov 01, 2022	5.00	5.00	4.07	4.20	4.20	26,100
Oct 31, 2022	5.00	5.04	4.65	4.65	4.65	9,300
Oct 28, 2022	5.03	5.07	5.00	5.03	5.03	5,500
Oct 27, 2022	5.07	5.07	5.07	5.07	5.07	200
Oct 26, 2022	5.14	5.21	5.00	5.12	5.12	3,600
Oct 25, 2022	5.32	5.40	5.00	5.09	5.09	40,600
Oct 24, 2022	5.51	5.71	5.01	5.27	5.27	9,200
Oct 21, 2022	5.72	5.93	5.08	5.50	5.50	31,100
Oct 20, 2022	5.18	5.23	4.63	5.16	5.16	300,900
Oct 19, 2022	4.76	5.00	4.76	4.89	4.89	227,100
Oct 18, 2022	4.75	4.89	4.70	4.79	4.79	476,700
Oct 17, 2022	4.95	4.95	4.64	4.64	4.64	15,100
Oct 14, 2022	5.00	5.00	4.62	4.62	4.62	1,800
Oct 13, 2022	4.69	4.73	4.19	4.73	4.73	11,700
Oct 12, 2022	5.00	5.00	5.00	5.00	5.00	400
Oct 11, 2022	5.19	5.50	4.85	5.00	5.00	150,200
Oct 10, 2022	4.73	5.29	4.73	5.29	5.29	11,300
Oct 07, 2022	5.21	5.65	4.84	4.84	4.84	8,000
Oct 06, 2022	5.55	6.10	5.24	5.39	5.39	15,900
Oct 05, 2022	5.50	6.45	5.50	5.61	5.61	104,600
Oct 04, 2022	6.15	6.76	5.54	5.55	5.55	31,200
Oct 03, 2022	6.93	7.10	5.38	6.19	6.19	13,100
Sep 30, 2022	7.67	7.67	7.67	7.67	7.67	500
Sep 29, 2022	7.99	7.99	7.00	7.67	7.67	1,800
Sep 28, 2022	7.51	7.98	7.51	7.98	7.98	1,500
Sep 27, 2022	7.60	7.83	7.60	7.83	7.83	800
Sep 26, 2022	7.95	7.95	7.95	7.95	7.95	400
Sep 23, 2022	8.38	8.46	7.86	7.98	7.98	23,600
Sep 22, 2022	8.45	8.55	8.45	8.45	8.45	1,500
Sep 21, 2022	8.60	8.84	8.48	8.48	8.48	2,000
Sep 20, 2022	8.60	8.64	8.60	8.62	8.62	1,800
Sep 19, 2022	9.05	9.05	8.62	8.62	8.62	15,100
Sep 16, 2022	9.01	9.12	9.01	9.12	9.12	1,100
Sep 15, 2022	9.25	9.35	9.01	9.28	9.28	9,400
Sep 14, 2022	9.05	9.25	9.05	9.14	9.14	4,900
Sep 13, 2022	9.38	9.43	9.00	9.07	9.07	14,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,136.48-43.28(-1.04%)

Dow 3033,926.01-127.93(-0.38%)

Nasdaq12,006.96-193.86(-1.59%)

Russell 20001,985.53-15.69(-0.78%)

Crude Oil73.14-2.74(-3.61%)

Gold1,877.80-53.00(-2.74%)

Pharvaris N.V. (PHVS)

S&P 500
4,136.48
-43.28(-1.04%)

Dow 30
33,926.01
-127.93(-0.38%)

Nasdaq
12,006.96
-193.86(-1.59%)

Russell 2000
1,985.53
-15.69(-0.78%)

Crude Oil
73.14
-2.74(-3.61%)

Gold
1,877.80
-53.00(-2.74%)