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 |
| Dec 07, 2023 | $26.08 | $26.57 | $25.00 | $25.42 | 506 208 |
| Dec 06, 2023 | $26.87 | $29.80 | $24.20 | $24.75 | 2 227 154 |
| Dec 05, 2023 | $17.96 | $20.95 | $17.80 | $20.95 | 24 993 |
| Dec 04, 2023 | $18.62 | $18.62 | $18.06 | $18.22 | 17 675 |
| Dec 01, 2023 | $17.20 | $18.90 | $16.81 | $18.59 | 86 318 |
| Nov 30, 2023 | $17.67 | $17.67 | $16.87 | $17.21 | 6 172 |
| Nov 29, 2023 | $17.50 | $17.65 | $17.31 | $17.31 | 3 606 |
| Nov 28, 2023 | $17.70 | $17.77 | $17.06 | $17.65 | 39 911 |
| Nov 27, 2023 | $16.94 | $17.50 | $16.80 | $17.20 | 13 694 |
| Nov 24, 2023 | $16.43 | $16.94 | $16.38 | $16.94 | 2 541 |
| Nov 22, 2023 | $16.03 | $16.35 | $15.55 | $16.12 | 10 385 |
| Nov 21, 2023 | $15.01 | $16.23 | $15.00 | $15.52 | 8 041 |
| Nov 20, 2023 | $15.83 | $16.15 | $15.00 | $15.20 | 642 059 |
| Nov 17, 2023 | $15.60 | $16.49 | $15.28 | $16.15 | 79 798 |
| Nov 16, 2023 | $16.40 | $16.77 | $15.60 | $15.61 | 71 382 |
| Nov 15, 2023 | $17.65 | $18.31 | $16.40 | $16.40 | 154 632 |
| Nov 14, 2023 | $17.35 | $19.00 | $17.23 | $18.53 | 40 143 |
| Nov 13, 2023 | $17.30 | $18.32 | $16.83 | $16.85 | 10 250 |
| Nov 10, 2023 | $16.45 | $19.38 | $16.00 | $17.60 | 18 668 |
| Nov 09, 2023 | $17.00 | $17.00 | $16.29 | $16.75 | 5 120 |
| Nov 08, 2023 | $17.36 | $18.00 | $16.93 | $17.20 | 20 941 |
| Nov 07, 2023 | $17.17 | $17.37 | $16.91 | $17.37 | 25 187 |
| Nov 06, 2023 | $18.43 | $18.43 | $16.97 | $16.97 | 15 795 |
| Nov 03, 2023 | $17.48 | $18.48 | $17.17 | $18.48 | 14 351 |
| Nov 02, 2023 | $17.00 | $17.68 | $16.91 | $17.18 | 127 439 |
