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 |
| Aug 22, 2023 | $20.11 | $20.47 | $19.50 | $20.00 | 38 826 |
| Aug 21, 2023 | $18.28 | $20.47 | $18.28 | $20.00 | 34 013 |
| Aug 18, 2023 | $18.75 | $19.21 | $17.83 | $18.28 | 27 097 |
| Aug 17, 2023 | $20.00 | $20.56 | $18.55 | $19.32 | 36 934 |
| Aug 16, 2023 | $21.17 | $21.48 | $20.00 | $20.10 | 78 588 |
| Aug 15, 2023 | $21.00 | $26.86 | $19.50 | $20.00 | 247 482 |
| Aug 14, 2023 | $18.20 | $19.84 | $18.02 | $18.42 | 36 764 |
| Aug 11, 2023 | $17.99 | $18.60 | $17.95 | $18.56 | 15 664 |
| Aug 10, 2023 | $17.39 | $18.30 | $16.52 | $18.30 | 60 335 |
| Aug 09, 2023 | $17.86 | $18.46 | $17.00 | $17.25 | 246 919 |
| Aug 08, 2023 | $17.78 | $18.55 | $17.41 | $18.08 | 37 052 |
| Aug 07, 2023 | $18.34 | $18.71 | $17.11 | $17.52 | 53 472 |
| Aug 04, 2023 | $17.70 | $19.08 | $17.12 | $18.82 | 56 658 |
| Aug 03, 2023 | $17.38 | $17.87 | $17.20 | $17.71 | 28 114 |
| Aug 02, 2023 | $17.01 | $17.44 | $16.90 | $17.03 | 23 049 |
| Aug 01, 2023 | $17.10 | $17.98 | $16.85 | $17.05 | 103 648 |
| Jul 31, 2023 | $16.39 | $17.47 | $16.39 | $17.00 | 136 784 |
| Jul 28, 2023 | $16.54 | $17.33 | $16.54 | $16.91 | 58 621 |
| Jul 27, 2023 | $17.88 | $18.71 | $16.10 | $16.76 | 52 792 |
| Jul 26, 2023 | $18.47 | $18.47 | $15.60 | $17.27 | 72 279 |
| Jul 25, 2023 | $16.26 | $18.50 | $16.26 | $18.50 | 51 088 |
| Jul 24, 2023 | $16.40 | $16.81 | $15.96 | $16.26 | 50 073 |
| Jul 21, 2023 | $16.30 | $16.75 | $16.20 | $16.53 | 12 942 |
| Jul 20, 2023 | $15.95 | $16.50 | $15.73 | $15.93 | 30 219 |
| Jul 19, 2023 | $14.35 | $17.55 | $14.35 | $15.77 | 94 107 |
