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 |
| Oct 31, 2023 | $17.64 | $18.19 | $17.00 | $17.01 | 14 202 |
| Oct 30, 2023 | $17.98 | $18.49 | $16.41 | $16.96 | 6 642 |
| Oct 27, 2023 | $17.99 | $17.99 | $17.41 | $17.72 | 3 526 |
| Oct 26, 2023 | $18.25 | $19.00 | $17.20 | $18.30 | 17 211 |
| Oct 25, 2023 | $18.32 | $18.75 | $17.30 | $18.75 | 21 254 |
| Oct 24, 2023 | $17.74 | $20.27 | $17.24 | $18.79 | 19 886 |
| Oct 23, 2023 | $17.00 | $18.34 | $17.00 | $17.89 | 36 091 |
| Oct 20, 2023 | $18.70 | $18.70 | $16.91 | $17.29 | 26 205 |
| Oct 19, 2023 | $19.95 | $19.95 | $18.51 | $18.79 | 8 920 |
| Oct 18, 2023 | $20.00 | $20.00 | $18.97 | $19.80 | 7 135 |
| Oct 17, 2023 | $19.25 | $20.98 | $17.00 | $20.50 | 198 376 |
| Oct 16, 2023 | $18.85 | $19.50 | $18.37 | $19.40 | 5 674 |
| Oct 13, 2023 | $19.19 | $19.84 | $18.75 | $18.90 | 10 050 |
| Oct 12, 2023 | $19.28 | $19.84 | $17.90 | $19.00 | 41 341 |
| Oct 11, 2023 | $19.98 | $19.98 | $19.21 | $19.85 | 3 859 |
| Oct 10, 2023 | $18.45 | $20.08 | $18.45 | $20.06 | 5 688 |
| Oct 09, 2023 | $19.00 | $20.19 | $18.61 | $19.22 | 18 289 |
| Oct 06, 2023 | $19.03 | $20.43 | $19.03 | $20.07 | 11 546 |
| Oct 05, 2023 | $18.51 | $19.62 | $18.51 | $19.19 | 16 352 |
| Oct 04, 2023 | $18.59 | $19.43 | $18.22 | $19.40 | 12 824 |
| Oct 03, 2023 | $18.03 | $18.72 | $18.00 | $18.55 | 15 033 |
| Oct 02, 2023 | $20.55 | $20.55 | $18.33 | $18.50 | 63 214 |
| Sep 29, 2023 | $20.00 | $20.97 | $19.86 | $20.87 | 32 608 |
| Sep 28, 2023 | $21.16 | $21.91 | $18.97 | $20.27 | 46 290 |
| Sep 27, 2023 | $20.53 | $21.26 | $20.12 | $21.26 | 36 206 |
