NASDAQ:PHVS
Pharvaris B.V. Stock Price (Quote)
$23.53
-1.04 (-4.23%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.05 | $25.50 | Thursday, 2nd May 2024 PHVS stock ended at $23.53. This is 4.23% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 8.56% from a day low at $23.49 to a day high of $25.50. |
| 90 days | $18.05 | $33.00 | |
| 52 weeks | $7.93 | $33.00 |
| Date | Open | High | Low | Close | Volume |
| Jan 16, 2024 | $28.30 | $28.30 | $27.67 | $27.85 | 26 055 |
| Jan 12, 2024 | $26.30 | $28.37 | $25.25 | $28.28 | 47 706 |
| Jan 11, 2024 | $25.51 | $26.50 | $25.27 | $26.25 | 38 039 |
| Jan 10, 2024 | $25.44 | $26.58 | $24.52 | $26.10 | 50 475 |
| Jan 09, 2024 | $25.41 | $25.70 | $24.84 | $25.64 | 63 175 |
| Jan 08, 2024 | $25.01 | $26.24 | $24.59 | $26.01 | 56 212 |
| Jan 05, 2024 | $25.11 | $25.94 | $25.00 | $25.00 | 20 050 |
| Jan 04, 2024 | $25.22 | $25.52 | $25.02 | $25.32 | 5 302 |
| Jan 03, 2024 | $25.18 | $26.64 | $24.97 | $25.27 | 58 693 |
| Jan 02, 2024 | $28.00 | $28.00 | $24.93 | $25.87 | 88 312 |
| Dec 29, 2023 | $27.88 | $28.88 | $27.61 | $28.05 | 173 733 |
| Dec 28, 2023 | $27.10 | $28.08 | $26.54 | $27.94 | 159 270 |
| Dec 27, 2023 | $26.25 | $27.50 | $26.06 | $27.23 | 29 763 |
| Dec 26, 2023 | $26.80 | $27.33 | $25.56 | $26.25 | 25 435 |
| Dec 22, 2023 | $27.11 | $27.50 | $26.61 | $26.92 | 138 626 |
| Dec 21, 2023 | $26.61 | $27.50 | $25.94 | $27.00 | 72 866 |
| Dec 20, 2023 | $26.50 | $27.30 | $26.09 | $26.51 | 218 153 |
| Dec 19, 2023 | $26.69 | $27.71 | $26.02 | $26.73 | 275 800 |
| Dec 18, 2023 | $25.55 | $26.88 | $25.00 | $26.27 | 153 734 |
| Dec 15, 2023 | $25.84 | $28.00 | $25.01 | $25.97 | 181 778 |
| Dec 14, 2023 | $25.92 | $26.21 | $25.00 | $25.84 | 281 182 |
| Dec 13, 2023 | $25.50 | $25.91 | $25.00 | $25.85 | 235 418 |
| Dec 12, 2023 | $25.90 | $26.98 | $24.70 | $25.50 | 336 059 |
| Dec 11, 2023 | $26.68 | $26.68 | $25.13 | $26.28 | 139 536 |
| Dec 08, 2023 | $25.42 | $25.99 | $24.49 | $25.42 | 243 712 |
