NASDAQ:PHVS
Pharvaris B.V. Stock Price (Quote)
$24.57
-0.0200 (-0.0813%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.05 | $25.44 | Wednesday, 1st May 2024 PHVS stock ended at $24.57. This is 0.0813% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 8.64% from a day low at $23.16 to a day high of $25.16. |
| 90 days | $18.05 | $33.00 | |
| 52 weeks | $7.93 | $33.00 |
| Date | Open | High | Low | Close | Volume |
| Apr 01, 2021 | $27.84 | $29.50 | $26.40 | $27.95 | 384 714 |
| Mar 31, 2021 | $27.74 | $29.70 | $26.61 | $27.98 | 31 886 |
| Mar 30, 2021 | $25.00 | $26.00 | $25.00 | $25.99 | 13 286 |
| Mar 29, 2021 | $26.00 | $27.10 | $25.02 | $25.69 | 166 363 |
| Mar 26, 2021 | $26.47 | $27.50 | $26.12 | $26.23 | 81 173 |
| Mar 25, 2021 | $29.95 | $30.26 | $24.41 | $26.72 | 119 559 |
| Mar 24, 2021 | $32.01 | $32.23 | $29.89 | $30.32 | 83 799 |
| Mar 23, 2021 | $33.21 | $34.00 | $30.56 | $32.39 | 145 170 |
| Mar 22, 2021 | $33.03 | $35.49 | $29.93 | $33.04 | 89 485 |
| Mar 19, 2021 | $35.25 | $35.25 | $33.25 | $33.25 | 95 125 |
| Mar 18, 2021 | $34.03 | $36.31 | $34.03 | $35.75 | 18 319 |
| Mar 17, 2021 | $34.19 | $36.24 | $33.45 | $34.40 | 16 008 |
| Mar 16, 2021 | $33.65 | $35.89 | $31.82 | $34.60 | 47 810 |
| Mar 15, 2021 | $28.92 | $36.82 | $28.92 | $34.39 | 35 120 |
| Mar 12, 2021 | $28.34 | $31.44 | $28.34 | $30.90 | 24 949 |
| Mar 11, 2021 | $30.99 | $31.85 | $29.06 | $29.99 | 32 666 |
| Mar 10, 2021 | $27.65 | $32.20 | $25.53 | $29.39 | 44 679 |
| Mar 09, 2021 | $27.41 | $29.00 | $24.37 | $27.39 | 180 834 |
| Mar 08, 2021 | $29.07 | $31.50 | $26.06 | $27.06 | 77 323 |
| Mar 05, 2021 | $34.06 | $34.62 | $28.14 | $28.75 | 139 847 |
| Mar 04, 2021 | $38.25 | $39.20 | $32.21 | $33.61 | 202 912 |
| Mar 03, 2021 | $38.70 | $39.85 | $36.30 | $38.50 | 115 950 |
| Mar 02, 2021 | $38.48 | $40.83 | $37.08 | $38.75 | 74 400 |
| Mar 01, 2021 | $38.44 | $41.60 | $38.44 | $39.23 | 108 853 |
| Feb 26, 2021 | $38.94 | $40.42 | $35.69 | $37.99 | 116 072 |
