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 |
| Sep 27, 2023 | $20.53 | $21.26 | $20.12 | $21.26 | 36 206 |
| Sep 26, 2023 | $20.54 | $20.62 | $20.12 | $20.61 | 19 843 |
| Sep 25, 2023 | $20.74 | $21.51 | $20.10 | $20.67 | 35 256 |
| Sep 22, 2023 | $20.13 | $20.70 | $19.86 | $20.32 | 19 608 |
| Sep 21, 2023 | $19.07 | $20.30 | $18.89 | $19.78 | 30 316 |
| Sep 20, 2023 | $21.20 | $21.46 | $18.85 | $19.55 | 26 683 |
| Sep 19, 2023 | $18.40 | $21.97 | $18.40 | $21.40 | 53 467 |
| Sep 18, 2023 | $20.05 | $20.47 | $18.34 | $18.34 | 30 440 |
| Sep 15, 2023 | $20.56 | $20.95 | $20.25 | $20.25 | 22 345 |
| Sep 14, 2023 | $20.39 | $20.98 | $20.13 | $20.62 | 11 344 |
| Sep 13, 2023 | $19.51 | $20.61 | $19.26 | $20.61 | 12 807 |
| Sep 12, 2023 | $19.64 | $20.27 | $19.25 | $19.85 | 69 055 |
| Sep 11, 2023 | $20.91 | $20.91 | $19.12 | $19.60 | 35 263 |
| Sep 08, 2023 | $19.37 | $21.69 | $19.24 | $21.22 | 30 839 |
| Sep 07, 2023 | $20.67 | $21.25 | $18.60 | $19.00 | 68 303 |
| Sep 06, 2023 | $20.66 | $23.66 | $20.66 | $21.00 | 110 971 |
| Sep 05, 2023 | $20.96 | $21.46 | $20.22 | $21.00 | 127 558 |
| Sep 01, 2023 | $20.64 | $21.54 | $20.20 | $21.32 | 78 712 |
| Aug 31, 2023 | $19.64 | $20.60 | $19.18 | $20.50 | 32 424 |
| Aug 30, 2023 | $19.37 | $20.00 | $19.11 | $19.91 | 13 956 |
| Aug 29, 2023 | $19.06 | $19.76 | $18.80 | $19.40 | 17 633 |
| Aug 28, 2023 | $18.61 | $19.57 | $18.61 | $18.77 | 47 883 |
| Aug 25, 2023 | $18.46 | $19.31 | $18.25 | $19.27 | 11 086 |
| Aug 24, 2023 | $19.89 | $20.10 | $18.67 | $18.67 | 20 782 |
| Aug 23, 2023 | $20.14 | $20.44 | $19.08 | $20.00 | 39 706 |
