NASDAQ:PHVS
Pharvaris B.V. Stock Price (Quote)
$18.42
-2.78 (-13.11%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.33 | $26.57 | Thursday, 18th Apr 2024 PHVS stock ended at $18.42. This is 13.11% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 15.63% from a day low at $18.33 to a day high of $21.19. |
| 90 days | $18.33 | $33.00 | |
| 52 weeks | $7.93 | $33.00 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $21.19 | $21.19 | $18.33 | $18.42 | 69 227 |
| 2024-04-17 | $21.36 | $21.58 | $20.73 | $21.20 | 327 194 |
| 2024-04-16 | $20.26 | $21.42 | $19.94 | $21.00 | 64 212 |
| 2024-04-15 | $21.75 | $21.75 | $19.86 | $20.15 | 167 178 |
| 2024-04-12 | $22.45 | $23.23 | $21.71 | $21.90 | 10 915 |
| 2024-04-11 | $23.94 | $24.08 | $21.92 | $22.31 | 78 107 |
| 2024-04-10 | $22.80 | $22.99 | $21.49 | $22.27 | 155 333 |
| 2024-04-09 | $22.75 | $23.20 | $22.35 | $23.14 | 11 788 |
| 2024-04-08 | $22.72 | $23.29 | $22.06 | $22.74 | 64 228 |
| 2024-04-05 | $22.00 | $22.98 | $22.00 | $22.56 | 53 234 |
| 2024-04-04 | $21.60 | $22.98 | $21.21 | $22.43 | 35 904 |
| 2024-04-03 | $21.57 | $22.44 | $21.57 | $22.29 | 31 882 |
| 2024-04-02 | $21.58 | $22.15 | $20.86 | $22.15 | 79 706 |
| 2024-04-01 | $23.24 | $25.19 | $21.61 | $21.64 | 26 435 |
| 2024-03-28 | $21.16 | $23.61 | $21.16 | $23.11 | 8 740 |
| 2024-03-27 | $24.07 | $24.07 | $22.76 | $23.50 | 21 291 |
| 2024-03-26 | $21.11 | $23.69 | $21.05 | $23.69 | 40 572 |
| 2024-03-25 | $24.36 | $24.68 | $20.50 | $21.26 | 77 098 |
| 2024-03-22 | $25.05 | $25.55 | $24.35 | $24.35 | 27 576 |
| 2024-03-21 | $25.00 | $25.71 | $23.75 | $25.00 | 42 190 |
| 2024-03-20 | $26.21 | $26.49 | $24.17 | $24.93 | 83 127 |
| 2024-03-19 | $24.85 | $26.57 | $24.85 | $25.99 | 46 307 |
| 2024-03-18 | $23.28 | $26.08 | $22.82 | $24.83 | 73 395 |
| 2024-03-15 | $23.43 | $23.88 | $22.93 | $23.35 | 118 279 |
| 2024-03-14 | $23.50 | $23.68 | $23.12 | $23.68 | 57 845 |
