Skip to main content

Pharvaris N.V. (NQ: PHVS )

24.25 +0.09 (+0.39%)
Streaming Delayed Price Updated: 1:02 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 29.81 30.35 29.50 29.95 293,247 +0.05(+0.17%)
Jan 31, 2024 30.40 30.70 29.80 29.90 92,123 -0.20(-0.66%)
Jan 30, 2024 30.91 31.00 29.69 30.10 19,661 -0.49(-1.60%)
Jan 29, 2024 29.99 30.83 29.02 30.59 120,195 +0.65(+2.17%)
Jan 26, 2024 29.81 30.40 29.25 29.94 111,458 +0.43(+1.46%)
Jan 25, 2024 29.24 29.95 27.76 29.51 32,586 +0.47(+1.62%)
Jan 24, 2024 29.94 30.35 29.02 29.04 269,993 -0.49(-1.66%)
Jan 23, 2024 30.00 30.15 28.85 29.53 683,024 +0.53(+1.83%)
Jan 22, 2024 30.75 30.76 27.84 29.00 677,299 +1.71(+6.27%)
Jan 19, 2024 28.53 29.23 25.59 27.29 155,830 -1.27(-4.45%)
Jan 18, 2024 28.50 29.00 27.51 28.56 120,807 +0.55(+1.96%)
Jan 17, 2024 27.85 28.01 27.46 28.01 28,801 +0.16(+0.57%)
Jan 16, 2024 28.30 28.30 27.67 27.85 26,055 -0.43(-1.52%)
Jan 12, 2024 26.30 28.37 25.25 28.28 47,706 +2.03(+7.73%)
Jan 11, 2024 25.51 26.50 25.27 26.25 38,039 +0.15(+0.57%)
Jan 10, 2024 25.44 26.58 24.52 26.10 50,477 +0.46(+1.79%)
Jan 09, 2024 25.41 25.72 24.84 25.64 63,179 -0.37(-1.42%)
Jan 08, 2024 25.01 26.24 24.59 26.01 56,406 +1.01(+4.04%)
Jan 05, 2024 25.11 25.94 25.00 25.00 20,099 -0.32(-1.26%)
Jan 04, 2024 25.22 25.52 25.02 25.32 5,302 +0.05(+0.20%)
Jan 03, 2024 25.18 26.64 24.97 25.27 58,693 -0.60(-2.32%)
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.